EVS Broadcast Equipment SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	27.750	27.900	27.550	27.550	27.550	19,658
2026-07-30	27.650	27.800	27.200	27.450	27.450	16,777
2026-07-29	27.400	27.700	27.200	27.600	27.600	17,292
2026-07-28	27.600	27.650	27.250	27.450	27.450	19,514
2026-07-27	27.350	27.600	27.200	27.400	27.400	16,563
2026-07-24	26.800	27.300	26.750	27.050	27.050	18,843
2026-07-23	27.200	27.450	26.900	26.900	26.900	24,630
2026-07-22	26.750	27.150	26.700	27.000	27.000	16,551
2026-07-21	26.900	27.100	26.800	26.900	26.900	14,450
2026-07-20	26.300	26.900	26.100	26.850	26.850	38,709
2026-07-17	26.650	26.650	26.250	26.300	26.300	14,185
2026-07-16	26.700	26.700	26.350	26.650	26.650	20,251
2026-07-15	27.200	27.200	26.550	26.650	26.650	24,960
2026-07-14	27.050	27.200	26.850	27.150	27.150	13,996
2026-07-13	27.250	27.250	26.900	27.150	27.150	15,014
2026-07-10	27.100	27.350	26.950	27.250	27.250	30,839
2026-07-09	27.050	27.150	26.850	27.000	27.000	13,400
2026-07-08	26.950	26.950	26.600	26.700	26.700	20,053
2026-07-07	27.350	27.450	27.000	27.000	27.000	20,693
2026-07-06	27.500	27.650	27.250	27.250	27.250	17,905
2026-07-03	27.600	27.750	27.450	27.500	27.500	11,096
2026-07-02	27.750	27.850	27.400	27.400	27.400	19,656
2026-07-01	27.750	27.900	27.300	27.800	27.800	12,530
2026-06-30	27.450	27.650	27.300	27.350	27.350	16,282
2026-06-29	27.800	27.800	27.350	27.450	27.450	14,181
2026-06-26	28.000	28.000	27.100	27.700	27.700	35,984
2026-06-25	28.150	28.200	27.900	27.900	27.900	17,896
2026-06-24	28.300	28.300	27.850	28.250	28.250	25,397
2026-06-23	28.100	28.250	27.750	28.200	28.200	46,811
2026-06-22	29.100	29.100	28.200	28.200	28.200	62,673
2026-06-19	29.600	29.650	29.400	29.400	29.400	26,988
2026-06-18	29.850	29.850	29.400	29.600	29.600	21,861
2026-06-17	29.900	30.000	29.550	29.800	29.800	18,284
2026-06-16	30.300	30.300	29.800	29.800	29.800	23,668
2026-06-15	30.400	30.750	30.150	30.150	30.150	24,852
2026-06-12	30.450	30.450	29.550	30.000	30.000	34,915
2026-06-11	30.650	30.850	30.050	30.050	30.050	44,544
2026-06-10	30.250	30.800	30.250	30.500	30.500	41,548
2026-06-09	29.650	30.150	29.500	30.000	30.000	45,658
2026-06-08	29.250	29.850	29.150	29.800	29.800	52,209
2026-06-05	30.000	30.100	29.500	29.500	29.500	34,935
2026-06-04	29.850	30.150	29.500	29.850	29.850	61,531
2026-06-03	31.000	31.100	30.250	30.250	30.250	47,863
2026-06-02	31.450	31.650	31.000	31.000	31.000	34,750
2026-06-01	31.500	31.700	31.150	31.150	31.150	37,154
2026-05-29	30.800	31.550	30.800	31.200	31.200	40,352
2026-05-28	30.100	30.850	30.050	30.750	30.750	39,669
2026-05-27	30.350	30.900	29.800	29.800	29.800	65,387
2026-05-26	31.800	31.900	31.050	31.050	30.450	53,396
2026-05-25	31.600	32.400	31.400	31.800	31.186	52,538
2026-05-22	35.200	35.200	31.000	31.150	30.548	266,742
2026-05-21	37.000	37.100	36.600	36.650	35.942	14,812
2026-05-20	36.800	37.300	36.700	36.800	36.089	6,156
2026-05-19	36.500	36.900	36.450	36.700	35.991	13,236
2026-05-18	37.050	37.200	36.550	36.700	35.991	15,303
2026-05-15	37.700	37.750	37.150	37.450	36.726	7,067
2026-05-14	37.100	37.750	37.100	37.700	36.972	11,481
2026-05-13	36.250	37.650	36.200	37.450	36.726	18,471
2026-05-12	36.800	36.800	35.950	35.950	35.255	17,673
2026-05-11	37.450	37.450	36.700	37.000	36.285	18,581

← NewerPage 2 of 5 · 256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	0.6000 EUR
2025-11-26	0.6000 EUR
2025-05-21	0.6000 EUR
2024-11-20	0.5000 EUR
2024-05-22	0.6000 EUR
2023-11-22	0.5000 EUR
2023-05-24	1.1000 EUR
2022-11-23	0.5000 EUR
2022-05-26	1.0000 EUR
2021-11-24	0.5000 EUR
2021-05-27	0.5000 EUR
2021-05-24	0.4355 EUR
2019-11-19	0.5000 EUR
2019-05-27	0.5000 EUR

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