EVN AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	21.050	21.050	20.550	20.813	18.413	3,712
2022-07-01	20.155	20.950	20.100	20.511	18.146	3,448
2022-06-30	20.290	20.500	20.050	20.360	18.012	8,711
2022-06-29	21.500	21.500	20.650	20.751	18.358	15,593
2022-06-28	21.400	21.650	21.350	21.440	18.968	7,824
2022-06-27	21.250	21.550	21.150	21.424	18.954	7,885
2022-06-24	21.200	21.450	21.200	21.276	18.823	6,549
2022-06-23	20.925	21.350	20.850	21.100	18.667	4,092
2022-06-22	21.005	21.150	20.550	20.769	18.375	17,482
2022-06-21	21.350	21.350	20.900	21.007	18.585	13,966
2022-06-20	21.150	21.400	21.100	21.307	18.850	3,448
2022-06-17	21.100	21.550	21.100	21.349	18.887	5,296
2022-06-16	21.800	21.800	20.900	21.502	19.023	6,416
2022-06-15	21.850	22.550	21.850	22.176	19.620	18,357
2022-06-14	21.825	21.950	21.450	21.612	19.120	6,292
2022-06-13	21.725	21.800	21.350	21.550	19.065	59,087
2022-06-10	22.400	22.450	21.800	21.985	19.450	7,079
2022-06-09	22.250	22.500	22.250	22.400	19.817	5,147
2022-06-08	22.400	22.400	22.150	22.282	19.713	254,974
2022-06-07	22.575	22.700	22.350	22.500	19.906	12,188
2022-06-06	22.950	22.950	22.950	22.950	20.304	31,548
2022-06-01	23.200	23.300	22.650	23.200	20.525	55,627
2022-05-31	22.625	23.450	22.600	23.374	20.679	10,536
2022-05-30	22.875	22.900	22.650	22.693	20.077	1,639
2022-05-27	23.900	23.900	23.050	23.140	20.472	10,398
2022-05-26	23.875	24.150	23.750	24.002	21.235	23,872
2022-05-25	22.775	23.850	22.459	23.792	21.049	80,205
2022-05-24	23.100	23.100	22.700	22.914	20.272	125,791
2022-05-23	23.100	23.400	23.000	23.300	20.614	49,772
2022-05-20	23.000	23.400	23.000	23.292	20.606	8,112
2022-05-19	22.575	22.850	22.300	22.550	19.950	9,428
2022-05-18	23.000	23.250	22.546	23.083	20.422	10,920
2022-05-17	22.899	23.150	22.899	23.000	20.348	3,601
2022-05-16	22.100	22.950	22.100	22.662	20.049	1,372
2022-05-13	21.575	21.900	21.550	21.707	19.204	3,172
2022-05-12	22.343	22.343	21.400	22.343	19.767	3,758
2022-05-11	22.000	22.500	21.900	21.941	19.411	5,853
2022-05-10	21.575	22.100	21.500	21.885	19.362	5,527
2022-05-09	22.250	22.300	21.498	22.164	19.608	30,825
2022-05-06	22.250	22.250	21.950	22.226	19.663	7,571
2022-05-05	22.800	22.800	22.150	22.150	19.596	15,195
2022-05-04	23.850	23.850	23.650	23.651	20.924	5,305
2022-05-03	23.825	23.950	23.600	23.750	21.012	28,378
2022-04-29	24.675	24.900	24.300	24.435	21.618	33,918
2022-04-28	24.300	24.746	24.300	24.599	21.763	2,927
2022-04-27	23.825	24.050	23.300	23.360	20.666	5,771
2022-04-26	23.875	24.050	23.750	23.986	21.220	11,010
2022-04-25	23.675	23.750	23.421	23.421	20.720	10,887
2022-04-22	23.675	23.800	23.400	23.546	20.831	4,303
2022-04-21	24.000	24.000	23.600	23.650	20.923	2,631
2022-04-20	23.450	24.100	23.450	23.647	20.920	6,728
2022-04-19	23.300	23.500	23.250	23.500	20.790	14,725
2022-04-14	23.350	23.500	23.096	23.323	20.634	283,506
2022-04-13	22.950	23.250	22.950	23.148	20.479	7,083
2022-04-12	22.925	23.100	22.750	23.100	20.437	51,836
2022-04-11	23.450	23.450	22.900	23.324	20.635	2,190
2022-04-08	23.575	23.700	23.400	23.602	20.881	1,800
2022-04-07	23.400	23.700	23.400	23.700	20.967	887
2022-04-06	23.401	23.401	23.196	23.198	20.523	10,078
2022-04-05	23.550	23.900	23.550	23.823	21.076	5,764

← NewerPage 19 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.