EVS Broadcast Equipment SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	29.100	29.100	28.900	28.900	27.506	1,135
2024-07-31	29.200	29.200	29.200	29.200	27.792	592
2024-07-30	29.750	29.750	29.400	29.400	27.982	180
2024-07-29	29.950	29.950	29.750	29.750	28.315	169
2024-07-26	29.950	29.950	29.950	29.950	28.505	103
2024-07-25	29.750	29.750	29.750	29.750	28.315	125
2024-07-24	30.250	30.250	29.950	29.950	28.505	134
2024-07-22	30.000	30.000	30.000	30.000	28.553	2
2024-07-18	29.750	29.750	29.750	29.750	28.315	84
2024-07-17	29.350	29.450	29.350	29.450	28.030	206
2024-07-16	29.200	29.200	29.200	29.200	27.792	198
2024-07-12	29.300	29.500	29.300	29.500	28.077	114
2024-07-11	29.200	29.250	29.100	29.250	27.839	140
2024-07-09	29.100	29.100	29.050	29.050	27.649	182
2024-07-08	29.550	29.550	29.550	29.550	28.125	100
2024-07-05	28.750	29.500	28.750	29.300	27.887	384
2024-07-04	28.850	28.850	28.850	28.850	27.459	100
2024-07-03	28.800	28.800	28.600	28.600	27.221	102
2024-07-02	28.850	28.850	28.800	28.800	27.411	1,004
2024-07-01	29.000	29.000	29.000	29.000	27.601	104
2024-06-28	29.500	29.500	28.950	29.000	27.601	587
2024-06-27	29.550	29.550	29.550	29.550	28.125	160
2024-06-26	29.450	29.550	29.250	29.300	27.887	984
2024-06-25	29.400	29.500	29.300	29.500	28.077	208
2024-06-20	29.900	29.900	29.900	29.900	28.458	25
2024-06-19	29.800	29.800	29.800	29.800	28.363	3
2024-06-14	29.600	30.000	29.600	30.000	28.553	173
2024-06-13	29.800	29.800	29.800	29.800	28.363	98
2024-06-12	29.500	29.800	29.500	29.800	28.363	181
2024-06-11	30.050	30.050	29.600	29.650	28.220	1,169
2024-06-10	30.200	30.200	30.200	30.200	28.743	132
2024-06-07	30.350	30.350	30.350	30.350	28.886	97
2024-06-06	30.400	30.400	30.200	30.200	28.743	150
2024-06-05	30.300	30.300	30.300	30.300	28.839	21
2024-06-04	30.550	30.550	30.350	30.400	28.934	829
2024-06-03	30.200	30.400	30.200	30.300	28.839	278
2024-05-31	30.200	30.250	30.200	30.200	28.743	633
2024-05-29	30.200	30.200	30.200	30.200	28.743	100
2024-05-24	30.200	30.200	30.200	30.200	28.743	127
2024-05-23	30.000	30.350	30.000	30.350	28.886	200
2024-05-22	30.350	30.350	29.850	29.850	28.410	218
2024-05-21	30.500	30.500	29.700	29.700	27.868	106
2024-05-20	30.450	30.500	30.450	30.500	28.618	363
2024-05-17	29.650	30.800	29.650	30.800	28.900	475
2024-05-14	32.900	33.100	32.900	33.100	31.058	283
2024-05-13	33.050	33.050	33.050	33.050	31.011	256
2024-05-07	34.100	34.100	33.950	34.100	31.996	754
2024-05-03	33.450	33.450	33.450	33.450	31.386	105
2024-05-02	33.450	33.550	33.450	33.550	31.480	164
2024-04-30	33.950	33.950	33.950	33.950	31.856	23
2024-04-26	33.252	33.252	33.252	33.252	31.201	183
2024-04-25	33.298	33.298	33.298	33.298	31.244	122
2024-04-24	33.502	33.502	33.502	33.502	31.435	7
2024-04-23	33.450	33.748	33.450	33.748	31.666	302
2024-04-22	33.148	33.148	33.148	33.148	31.103	153
2024-04-19	33.098	33.099	32.649	33.099	31.057	394
2024-04-18	32.648	32.648	32.648	32.648	30.634	47
2024-04-17	32.850	32.873	32.798	32.798	30.775	537
2024-04-16	32.750	32.750	32.498	32.498	30.493	309
2024-04-15	32.600	32.748	32.600	32.748	30.728	272

← NewerPage 10 of 21 · 1,205 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.