EVN AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	17.200	17.240	16.800	16.905	14.956	3,456
2022-09-27	17.380	17.520	17.139	17.345	15.345	6,626
2022-09-26	17.360	17.460	17.200	17.388	15.383	4,162
2022-09-23	17.680	17.680	17.320	17.382	15.378	1,395
2022-09-22	17.950	18.100	17.860	18.002	15.927	1,547
2022-09-21	18.080	18.280	18.080	18.240	16.137	13,542
2022-09-20	18.730	18.822	17.980	18.822	16.652	252,309
2022-09-16	18.750	18.780	18.500	18.616	16.469	22,452
2022-09-15	18.940	18.940	18.720	18.720	16.562	3,399
2022-09-14	19.320	19.320	18.920	19.044	16.848	10,116
2022-09-13	19.955	20.150	19.460	19.610	17.349	15,502
2022-09-12	19.580	19.780	19.580	19.660	17.393	261
2022-09-09	19.180	19.340	19.180	19.340	17.110	248,503
2022-09-08	19.140	19.140	18.780	18.900	16.721	5,218
2022-09-07	18.400	19.320	18.240	18.945	16.761	4,967
2022-09-06	19.020	19.020	18.480	18.759	16.596	5,634
2022-09-05	19.060	19.060	18.620	18.668	16.516	2,331
2022-09-02	18.860	19.120	18.800	19.002	16.811	3,126
2022-09-01	19.100	19.100	18.680	18.860	16.685	859
2022-08-31	19.560	19.560	19.300	19.340	17.110	7,091
2022-08-30	20.525	20.750	19.880	20.039	17.729	986
2022-08-26	22.525	22.550	21.400	21.400	18.933	804
2022-08-25	22.450	22.650	22.150	22.285	19.716	4,937
2022-08-24	22.250	22.450	22.250	22.399	19.817	794
2022-08-23	22.025	22.299	22.025	22.154	19.599	5,402
2022-08-22	22.100	22.100	21.950	22.050	19.508	391
2022-08-19	22.250	22.350	22.200	22.250	19.685	1,789
2022-08-18	22.775	22.800	22.250	22.250	19.685	2,077
2022-08-17	22.950	22.950	22.850	22.900	20.260	791
2022-08-16	22.950	23.250	22.950	22.950	20.304	3,119
2022-08-15	22.600	23.100	22.600	23.050	20.392	1,238
2022-08-12	22.600	22.600	22.475	22.475	19.884	2,248
2022-08-11	22.500	22.500	21.900	22.450	19.862	5,203
2022-08-10	22.150	22.550	22.150	22.433	19.847	83,772
2022-08-09	22.575	22.900	22.000	22.200	19.640	3,592
2022-08-08	22.500	22.700	22.500	22.590	19.986	47,183
2022-08-05	22.300	22.300	22.200	22.272	19.704	1,077
2022-08-04	22.050	22.350	21.950	22.222	19.660	3,950
2022-08-03	22.100	22.100	22.000	22.100	19.552	341
2022-08-02	22.500	22.500	22.000	22.400	19.817	2,438
2022-08-01	22.850	22.850	22.550	22.700	20.082	3,629
2022-07-29	22.850	23.050	22.850	22.890	20.251	3,118
2022-07-28	22.450	22.450	22.450	22.450	19.862	1,224
2022-07-27	22.300	22.300	22.050	22.188	19.630	2,106
2022-07-26	22.050	22.200	21.900	22.150	19.596	2,013
2022-07-25	22.250	22.400	22.000	22.050	19.508	895
2022-07-22	21.950	22.250	21.950	22.150	19.596	608
2022-07-21	21.925	22.000	21.650	21.650	19.154	2,347
2022-07-20	22.000	22.000	21.800	21.800	19.287	9,713
2022-07-19	21.800	22.250	21.800	21.900	19.375	4,489
2022-07-18	21.950	21.950	21.950	21.950	19.419	1,774
2022-07-15	21.350	21.800	21.350	21.351	18.889	3,223
2022-07-14	21.650	21.650	21.250	21.251	18.801	3,068
2022-07-13	21.850	21.950	21.850	21.850	19.331	1,799
2022-07-12	21.900	21.900	21.700	21.750	19.242	862
2022-07-11	21.500	22.050	21.500	21.817	19.302	2,720
2022-07-08	21.200	22.200	21.200	21.637	19.142	30,545
2022-07-07	20.715	21.000	20.650	20.903	18.493	15,014
2022-07-06	20.625	20.700	20.300	20.623	18.245	5,103
2022-07-05	20.575	20.575	20.200	20.575	18.203	464

← NewerPage 18 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-02	0.9000 EUR
2025-03-03	0.9000 EUR
2024-02-06	0.6200 EUR
2023-02-07	0.5200 EUR
2022-02-09	0.5200 EUR
2021-01-27	0.4900 EUR
2020-01-22	0.4700 EUR
2019-01-23	0.0300 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.