EVN AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 26.150 | 26.150 | 25.750 | 25.894 | 22.443 | 3,525 |
| 2022-01-07 | 26.550 | 26.550 | 26.100 | 26.115 | 22.634 | 1,449 |
| 2022-01-06 | 26.950 | 26.950 | 26.550 | 26.550 | 23.012 | 3,421 |
| 2022-01-05 | 27.100 | 27.550 | 27.100 | 27.184 | 23.561 | 1,130 |
| 2022-01-04 | 26.700 | 26.700 | 26.500 | 26.612 | 23.065 | 1,987 |
| 2021-12-30 | 26.675 | 26.800 | 26.600 | 26.600 | 23.055 | 2,076 |
| 2021-12-29 | 26.825 | 26.950 | 26.650 | 26.729 | 23.166 | 1,347 |
| 2021-12-23 | 26.725 | 26.750 | 26.450 | 26.538 | 23.001 | 3,253 |
| 2021-12-22 | 27.049 | 27.049 | 26.700 | 26.787 | 23.217 | 2,724 |
| 2021-12-21 | 27.250 | 27.353 | 26.950 | 27.178 | 23.556 | 4,671 |
| 2021-12-20 | 26.350 | 27.000 | 26.100 | 26.500 | 22.968 | 1,364 |
| 2021-12-17 | 27.575 | 27.800 | 26.595 | 26.981 | 23.385 | 5,747 |
| 2021-12-16 | 26.925 | 27.800 | 26.700 | 27.700 | 24.008 | 2,687 |
| 2021-12-15 | 26.400 | 26.500 | 26.200 | 26.249 | 22.751 | 1,135 |
| 2021-12-14 | 26.625 | 26.700 | 26.100 | 26.200 | 22.708 | 3,922 |
| 2021-12-13 | 27.350 | 27.350 | 26.545 | 27.207 | 23.582 | 4,173 |
| 2021-12-10 | 26.825 | 27.847 | 26.750 | 27.481 | 23.819 | 8,081 |
| 2021-12-09 | 26.525 | 27.100 | 26.500 | 26.795 | 23.224 | 10,163 |
| 2021-12-08 | 26.400 | 26.750 | 26.300 | 26.650 | 23.098 | 3,788 |
| 2021-12-07 | 26.350 | 26.550 | 26.350 | 26.408 | 22.889 | 3,266 |
| 2021-12-06 | 25.400 | 25.750 | 25.300 | 25.514 | 22.114 | 1,825 |
| 2021-12-03 | 25.350 | 25.500 | 25.200 | 25.350 | 21.972 | 12,415 |
| 2021-12-02 | 25.600 | 25.600 | 25.250 | 25.250 | 21.885 | 897 |
| 2021-12-01 | 25.730 | 25.850 | 25.730 | 25.800 | 22.362 | 1,202 |
| 2021-11-30 | 25.200 | 25.750 | 25.040 | 25.400 | 22.015 | 4,568 |
| 2021-11-29 | 24.900 | 25.450 | 24.900 | 25.397 | 22.013 | 2,326 |
| 2021-11-26 | 25.150 | 25.150 | 25.000 | 25.063 | 21.723 | 1,354 |
| 2021-11-25 | 24.750 | 25.700 | 24.750 | 25.599 | 22.187 | 740 |
| 2021-11-24 | 24.575 | 24.800 | 24.550 | 24.550 | 21.278 | 948 |
| 2021-11-23 | 24.625 | 24.650 | 24.350 | 24.510 | 21.243 | 4,568 |
| 2021-11-22 | 24.625 | 24.800 | 24.600 | 24.682 | 21.392 | 4,772 |
| 2021-11-19 | 25.100 | 25.200 | 24.500 | 24.500 | 21.235 | 5,196 |
| 2021-11-18 | 25.200 | 25.450 | 25.150 | 25.150 | 21.798 | 517 |
| 2021-11-17 | 25.300 | 25.350 | 25.200 | 25.310 | 21.937 | 760 |
| 2021-11-16 | 25.200 | 25.450 | 25.000 | 25.288 | 21.918 | 3,228 |
| 2021-11-15 | 25.200 | 25.300 | 25.094 | 25.094 | 21.750 | 111,046 |
| 2021-11-12 | 24.875 | 25.300 | 24.700 | 25.035 | 21.698 | 8,293 |
| 2021-11-11 | 24.725 | 24.900 | 24.600 | 24.900 | 21.582 | 816 |
| 2021-11-10 | 24.750 | 24.750 | 24.550 | 24.701 | 21.409 | 916 |
| 2021-11-09 | 25.100 | 25.100 | 24.650 | 24.750 | 21.452 | 593 |
| 2021-11-08 | 24.900 | 25.300 | 24.900 | 25.258 | 21.892 | 1,078 |
| 2021-11-05 | 25.200 | 25.250 | 24.600 | 24.750 | 21.452 | 2,606 |
| 2021-11-04 | 24.675 | 25.250 | 24.600 | 25.250 | 21.885 | 2,764 |
| 2021-11-03 | 24.625 | 24.750 | 24.500 | 24.650 | 21.365 | 2,871 |
| 2021-11-02 | 24.350 | 24.350 | 24.200 | 24.251 | 21.019 | 3,322 |
| 2021-11-01 | 24.525 | 24.700 | 24.400 | 24.450 | 21.192 | 1,179 |
| 2021-10-29 | 25.050 | 25.105 | 24.400 | 25.105 | 21.759 | 767 |
| 2021-10-28 | 25.100 | 25.100 | 25.100 | 25.100 | 21.755 | 2 |
| 2021-10-27 | 25.450 | 25.532 | 25.350 | 25.440 | 22.050 | 2,380 |
| 2021-10-25 | 25.300 | 25.362 | 25.150 | 25.259 | 21.893 | 2,358 |
| 2021-10-22 | 24.950 | 25.250 | 24.950 | 25.112 | 21.765 | 4,026 |
← NewerPage 21 of 21 · 1,251 trading days
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.