EVS Broadcast Equipment SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	18.120	18.200	17.650	17.700	17.700	4,400
2026-10-22	18.240	18.240	17.960	18.000	18.000	2,696
2026-10-21	18.680	18.700	18.260	18.300	18.300	8,237
2026-10-20	19.000	19.000	18.620	18.620	18.620	852
2026-10-19	19.320	19.420	18.860	19.140	19.140	404
2026-10-16	19.500	20.000	19.340	19.500	19.500	2,776
2026-10-15	18.730	19.500	18.730	19.400	19.400	2,297
2026-10-14	18.980	19.280	18.980	19.000	19.000	5,802
2026-10-13	18.500	18.780	18.300	18.490	18.490	24,025
2026-10-12	20.050	20.300	18.560	18.740	18.740	5,518
2026-10-09	18.500	19.560	18.100	19.400	19.400	20,619
2026-10-08	17.980	18.780	15.840	18.360	18.360	62,346
2026-10-07	26.225	26.300	25.625	25.650	25.650	1,462
2026-10-06	26.000	26.250	26.000	26.150	26.150	470
2026-10-05	26.000	26.000	25.830	25.950	25.950	1,127
2026-10-02	26.100	26.200	25.950	26.000	26.000	983
2026-10-01	26.550	26.550	25.850	25.850	25.850	6,992
2026-09-30	26.450	26.850	26.450	26.850	26.850	532
2026-09-29	26.400	26.700	26.300	26.625	26.625	471
2026-09-28	26.750	26.750	26.400	26.400	26.400	1,508
2026-09-25	27.000	27.000	26.650	26.800	26.800	2,204
2026-09-24	27.200	27.200	26.850	26.850	26.850	60
2026-09-23	28.000	28.000	27.200	27.200	27.200	840
2026-09-22	27.600	27.900	27.350	27.900	27.900	1,552
2026-09-21	27.700	27.700	27.400	27.400	27.400	9,220
2026-09-18	28.200	28.300	27.700	27.700	27.700	5,066
2026-09-17	28.050	28.250	28.000	28.050	28.050	1,686
2026-09-16	28.050	28.075	27.750	28.050	28.050	18,396
2026-09-15	27.650	28.200	27.650	27.900	27.900	271
2026-09-14	28.250	28.250	27.700	27.800	27.800	7,445
2026-09-11	28.450	28.450	28.250	28.350	28.350	574
2026-09-10	28.400	28.400	28.400	28.400	28.400	221
2026-09-09	28.650	29.025	28.500	28.500	28.500	1,745
2026-09-08	29.000	29.000	28.800	28.800	28.800	47
2026-09-07	29.200	29.200	28.700	29.050	29.050	1,416
2026-09-04	29.300	29.400	29.100	29.150	29.150	618
2026-09-03	29.200	29.400	29.150	29.225	29.225	566
2026-09-02	29.250	29.300	28.950	28.950	28.950	4,957
2026-09-01	29.575	29.850	29.200	29.200	29.200	247
2026-08-31	30.100	30.100	29.500	29.500	29.500	10,522
2026-08-28	30.400	30.550	30.275	30.350	30.350	931
2026-08-27	29.850	30.200	29.850	30.075	30.075	74
2026-08-26	29.800	29.950	29.550	29.600	29.600	711
2026-08-25	30.100	30.250	30.000	30.050	30.050	304
2026-08-24	29.650	30.150	29.650	30.150	30.150	907
2026-08-21	28.300	29.550	28.300	29.550	29.550	2,922
2026-08-20	28.950	29.250	28.600	28.600	28.600	197
2026-08-19	28.950	29.400	28.250	29.200	29.200	5,011
2026-08-18	28.350	28.350	27.900	28.050	28.050	4,100
2026-08-17	28.750	28.850	28.200	28.200	28.200	3,672
2026-08-14	28.350	28.650	28.150	28.650	28.650	5,164
2026-08-13	28.050	28.350	28.000	28.250	28.250	21
2026-08-12	28.300	28.300	27.800	27.800	27.800	86,900
2026-08-11	28.000	28.000	27.850	27.950	27.950	720
2026-08-10	28.500	28.500	27.950	27.950	27.950	1,917
2026-08-07	28.475	28.475	28.250	28.375	28.375	433
2026-08-06	28.300	28.450	28.300	28.450	28.450	213
2026-08-05	28.100	28.550	28.100	28.200	28.200	2,170
2026-08-04	27.850	28.300	27.700	28.250	28.250	794
2026-08-03	27.700	27.900	27.500	27.600	27.600	1,093

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	0.4200 EUR
2025-11-26	0.4200 EUR
2025-05-21	0.4200 EUR
2024-11-20	0.3500 EUR
2024-05-22	0.4200 EUR
2023-11-22	0.3500 EUR
2023-05-24	0.7700 EUR
2022-11-23	0.3500 EUR
2022-05-26	0.7000 EUR
2021-11-24	0.3500 EUR
2021-05-27	0.3500 EUR
2019-11-19	0.3500 EUR
2019-05-27	0.3500 EUR

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