EnviTec Biogas AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	32.200	32.800	32.200	32.800	27.534	510
2022-02-04	32.100	33.700	32.100	32.700	27.450	134
2022-02-03	32.800	32.800	32.100	32.800	27.534	1,612
2022-02-02	33.200	34.300	32.300	32.800	27.534	2,624
2022-02-01	33.700	36.100	33.000	33.500	28.121	14,395
2022-01-31	33.600	33.800	32.800	33.000	27.702	1,827
2022-01-28	33.800	33.800	32.300	32.300	27.114	738
2022-01-27	30.600	33.500	30.600	33.500	28.121	1,165
2022-01-26	31.700	33.500	31.700	33.300	27.953	837
2022-01-25	31.300	32.900	29.500	31.800	26.694	3,250
2022-01-24	33.800	33.800	30.700	31.200	26.191	2,577
2022-01-21	34.000	34.000	32.200	32.800	27.534	1,779
2022-01-20	33.000	33.900	33.000	33.600	28.205	1,096
2022-01-19	33.500	33.900	32.700	33.400	28.037	1,656
2022-01-18	35.000	35.000	33.000	34.300	28.793	3,016
2022-01-17	36.000	36.400	34.600	34.600	29.045	1,109
2022-01-14	36.100	36.500	34.700	35.500	29.800	526
2022-01-13	35.100	36.100	34.500	36.100	30.304	2,021
2022-01-12	37.300	38.200	35.200	35.200	29.548	723
2022-01-11	34.400	37.700	34.400	36.100	30.304	1,172
2022-01-10	37.800	37.800	34.000	34.100	28.625	2,108
2022-01-07	38.000	38.000	36.200	37.900	31.815	929
2022-01-06	37.000	37.100	36.300	37.100	31.143	1,257
2022-01-05	37.500	38.400	36.000	38.000	31.899	2,818
2022-01-04	38.300	38.900	37.500	37.500	31.479	385
2022-01-03	41.000	41.000	38.200	38.400	32.235	613
2021-12-30	38.900	40.600	38.900	40.600	34.081	495
2021-12-29	41.400	41.400	38.300	39.100	32.822	4,139
2021-12-28	38.500	42.400	38.400	39.800	33.410	8,569
2021-12-27	36.800	37.900	36.700	37.900	31.815	896
2021-12-23	36.500	36.900	36.100	36.900	30.975	132
2021-12-22	35.900	36.300	35.900	36.300	30.472	207
2021-12-21	34.500	36.100	34.500	35.100	29.464	1,145
2021-12-20	34.000	35.900	34.000	34.000	28.541	1,612
2021-12-17	35.200	36.300	35.000	36.300	30.472	696
2021-12-16	34.000	35.500	33.900	35.000	29.380	1,423
2021-12-15	35.900	35.900	33.900	34.400	28.877	535
2021-12-14	36.500	36.500	34.600	34.800	29.213	811
2021-12-13	36.700	38.000	36.700	37.100	31.143	1,359
2021-12-10	35.200	36.800	34.800	36.700	30.808	3,622
2021-12-09	34.100	35.200	34.000	34.800	29.213	601
2021-12-08	34.500	34.600	33.800	33.800	28.373	185
2021-12-07	33.300	34.300	33.300	33.900	28.457	811
2021-12-06	33.100	33.700	32.600	32.600	27.366	1,296
2021-12-03	32.300	33.400	32.000	32.000	26.862	913
2021-12-02	34.400	34.400	33.100	33.100	27.786	3,228
2021-12-01	35.700	35.700	34.100	35.100	29.464	1,045
2021-11-30	34.700	35.400	34.700	35.400	29.716	1,282
2021-11-29	33.700	35.300	33.200	34.500	28.961	1,640
2021-11-26	34.900	34.900	32.600	32.800	27.534	2,020
2021-11-25	34.400	35.500	32.200	35.300	29.632	3,714
2021-11-24	34.000	34.400	32.100	34.200	28.709	2,687
2021-11-23	36.100	36.800	32.500	33.500	28.121	10,721
2021-11-22	36.000	38.200	36.000	36.400	30.556	1,988
2021-11-19	37.200	38.100	36.500	37.400	31.395	2,631
2021-11-18	41.700	41.700	36.800	38.000	31.899	10,397
2021-11-17	42.300	42.300	41.000	41.800	35.089	972
2021-11-16	43.000	43.000	42.000	42.300	35.508	267
2021-11-15	43.900	43.900	42.200	43.000	36.096	1,534
2021-11-12	42.300	42.600	42.000	42.300	35.508	175

← NewerPage 21 of 22 · 1,274 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-07	0.5000 EUR
2024-06-26	3.0000 EUR
2023-07-04	2.0000 EUR
2022-07-06	1.0000 EUR
2021-07-07	1.0000 EUR
2020-07-08	1.0000 EUR
2019-07-03	1.0000 EUR

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