EVN AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	23.525	23.700	23.448	23.646	20.919	2,731
2022-04-01	23.400	23.750	23.296	23.538	20.824	7,968
2022-03-31	23.200	23.550	23.100	23.302	20.616	10,117
2022-03-30	22.875	23.100	22.681	22.681	20.066	819
2022-03-29	22.921	22.921	22.698	22.698	20.081	741
2022-03-28	22.800	22.800	22.500	22.599	19.993	533
2022-03-25	22.725	22.800	22.550	22.616	20.008	3,442
2022-03-24	22.950	22.950	22.600	22.677	20.063	13,679
2022-03-23	23.775	23.850	22.946	22.946	20.300	10,102
2022-03-22	23.598	24.000	23.598	24.000	21.233	12,803
2022-03-21	23.950	23.950	23.446	23.450	20.746	14,935
2022-03-18	23.400	24.002	23.100	24.002	21.235	141,593
2022-03-17	23.150	23.400	23.000	23.296	20.610	6,965
2022-03-16	22.500	22.850	22.500	22.800	20.171	1,503
2022-03-15	22.200	22.200	22.050	22.100	19.552	1,256
2022-03-14	22.300	22.600	22.150	22.336	19.761	3,203
2022-03-11	22.050	22.450	21.846	22.081	19.535	4,464
2022-03-10	22.100	22.100	21.826	21.939	19.410	7,608
2022-03-09	21.450	22.005	21.350	21.925	19.397	2,306
2022-03-08	20.450	21.400	20.450	21.052	18.625	2,993
2022-03-07	19.875	20.500	19.600	19.680	17.411	6,281
2022-03-04	21.200	21.200	20.550	20.700	18.313	3,930
2022-03-03	21.800	21.800	21.096	21.800	19.287	4,557
2022-03-02	22.350	22.550	21.400	21.694	19.192	11,996
2022-03-01	24.500	24.500	22.596	23.654	20.927	19,171
2022-02-28	24.147	24.845	24.147	24.650	21.808	42,572
2022-02-25	24.000	24.478	23.850	24.337	21.531	9,997
2022-02-24	23.150	24.100	22.956	24.050	21.277	12,007
2022-02-23	24.250	24.600	24.250	24.396	21.583	5,449
2022-02-22	24.000	24.150	23.900	24.053	21.279	4,197
2022-02-21	24.825	24.924	24.350	24.781	21.923	5,546
2022-02-18	25.300	25.300	24.900	25.095	22.202	10,428
2022-02-17	25.395	25.601	25.395	25.395	22.467	822
2022-02-16	25.150	25.450	25.150	25.226	22.317	7,373
2022-02-15	24.825	24.850	24.700	24.795	21.937	5,540
2022-02-14	24.750	24.750	24.500	24.650	21.808	3,066
2022-02-11	25.250	25.250	24.929	25.095	22.202	2,933
2022-02-10	25.775	25.900	25.450	25.478	22.540	1,935
2022-02-09	25.600	25.900	25.600	25.900	22.914	2,705
2022-02-08	25.725	26.050	25.602	25.602	22.190	2,488
2022-02-07	25.775	25.900	25.750	25.750	22.318	356
2022-02-04	25.925	26.000	25.600	25.900	22.448	1,124
2022-02-03	26.250	26.250	25.950	26.150	22.665	525
2022-02-02	26.150	26.450	26.050	26.327	22.819	784
2022-02-01	26.100	26.300	26.049	26.179	22.690	7,070
2022-01-31	25.775	26.000	25.775	25.943	22.486	12,541
2022-01-28	25.650	25.650	25.250	25.490	22.093	9,107
2022-01-27	25.250	25.799	25.200	25.526	22.124	7,667
2022-01-26	25.000	25.300	24.850	25.283	21.913	2,797
2022-01-25	24.350	24.850	24.350	24.550	21.278	1,512
2022-01-24	24.800	24.800	24.000	24.149	20.931	184,973
2022-01-21	25.550	25.550	24.950	25.009	21.676	8,190
2022-01-20	25.675	25.850	25.300	25.653	22.234	3,845
2022-01-19	25.850	25.850	25.608	25.667	22.247	5,444
2022-01-18	26.166	26.166	25.800	25.847	22.402	3,025
2022-01-17	25.900	26.500	25.900	26.487	22.957	11,158
2022-01-14	25.850	25.850	25.700	25.713	22.286	2,414
2022-01-13	25.725	26.050	25.550	26.050	22.578	9,641
2022-01-12	25.700	25.700	25.500	25.600	22.188	12,366
2022-01-11	26.150	26.250	25.900	25.928	22.472	13,964

← NewerPage 20 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.