EVN AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	28.400	29.100	28.250	28.925	28.925	11
2026-04-29	28.725	28.800	28.400	28.625	28.625	33
2026-04-28	28.650	29.100	28.650	28.775	28.775	42
2026-04-27	28.250	28.650	28.250	28.400	28.400	33
2026-04-24	28.200	28.550	28.150	28.300	28.300	3,345
2026-04-23	28.200	28.750	28.150	28.200	28.200	144
2026-04-22	28.200	28.450	27.850	28.350	28.350	17
2026-04-21	28.050	28.250	27.900	28.050	28.050	29
2026-04-20	27.775	28.100	27.700	27.850	27.850	196,045
2026-04-17	28.575	28.700	27.450	27.575	27.575	825
2026-04-16	28.450	28.650	28.300	28.450	28.450	5,609
2026-04-15	28.400	28.650	28.350	28.400	28.400	12
2026-04-14	29.200	29.400	28.400	28.450	28.450	185
2026-04-13	29.250	29.500	29.050	29.300	29.300	44
2026-04-10	28.900	29.400	28.900	29.300	29.300	12
2026-04-09	28.675	29.000	28.500	28.675	28.675	8,117
2026-04-08	29.250	29.500	28.700	28.725	28.725	196,637
2026-04-07	29.250	29.500	29.150	29.150	29.150	143
2026-04-02	28.575	29.350	28.450	29.050	29.050	10,211
2026-04-01	28.725	29.000	28.350	28.588	28.588	51,326
2026-03-31	28.000	28.750	27.950	28.520	28.520	21,417
2026-03-30	27.250	28.100	27.000	28.100	28.100	5
2026-03-27	27.200	27.450	26.950	27.200	27.200	91
2026-03-26	27.200	27.450	26.900	27.200	27.200	6
2026-03-25	26.925	27.600	26.750	27.400	27.400	2,294
2026-03-24	26.825	27.150	26.250	27.150	27.150	10
2026-03-23	27.050	27.500	26.450	27.200	27.200	87
2026-03-20	28.250	28.400	27.450	27.625	27.625	8,677
2026-03-19	27.825	28.250	27.700	27.825	27.825	9,342
2026-03-18	28.000	28.150	27.750	28.000	28.000	29,472
2026-03-17	27.525	28.350	27.500	28.113	28.113	17,841
2026-03-16	27.875	28.000	27.700	27.750	27.750	18
2026-03-13	27.525	28.000	27.400	28.000	28.000	6
2026-03-12	27.300	27.800	27.250	27.775	27.775	1,011
2026-03-11	27.775	27.900	27.150	27.300	27.300	457
2026-03-10	28.350	28.550	28.000	28.100	28.100	83
2026-03-09	27.350	28.200	27.250	28.200	28.200	42
2026-03-06	27.625	28.200	27.600	28.200	28.200	246
2026-03-05	27.875	28.300	27.800	27.875	27.875	8
2026-03-04	27.925	28.350	27.750	27.925	27.925	136
2026-03-03	29.150	29.500	28.050	28.200	28.200	6,076
2026-03-02	28.400	29.500	28.300	29.500	29.500	477
2026-02-27	29.100	29.750	29.100	29.650	28.750	18
2026-02-26	29.400	29.700	29.050	29.150	28.265	18
2026-02-25	29.525	29.900	29.300	29.400	28.508	7,336
2026-02-24	29.400	29.600	29.200	29.400	28.508	56,305
2026-02-23	29.150	29.400	29.050	29.100	28.217	17
2026-02-20	28.725	29.150	28.600	29.100	28.217	13
2026-02-19	28.825	29.050	28.600	29.050	28.168	4
2026-02-18	28.650	28.900	28.650	28.700	27.829	13,802
2026-02-17	29.250	29.450	28.500	28.700	27.829	23
2026-02-16	29.000	29.450	28.800	29.050	28.168	11
2026-02-13	29.450	29.650	28.850	28.900	28.023	114,914
2026-02-12	29.625	29.800	29.300	29.650	28.750	16
2026-02-11	29.400	29.650	29.350	29.650	28.750	38
2026-02-10	29.050	29.300	29.000	29.250	28.362	84
2026-02-09	29.100	29.400	28.850	29.100	28.217	12
2026-02-06	29.050	29.350	28.900	29.000	28.120	12
2026-02-05	29.250	29.400	28.850	28.850	27.974	15
2026-02-04	29.000	29.300	28.850	29.200	28.314	5,003

← NewerPage 3 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.