EVS Broadcast Equipment SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-12	32.500	32.602	32.500	32.602	30.591	83
2024-04-11	32.617	32.649	32.617	32.649	30.634	447
2024-04-10	32.647	32.647	32.647	32.647	30.633	76
2024-04-08	33.200	33.202	33.200	33.202	31.154	321
2024-04-05	33.250	33.250	33.100	33.100	31.058	624
2024-04-04	33.600	33.600	33.348	33.348	31.291	817
2024-04-03	33.352	33.352	33.352	33.352	31.294	125
2024-04-02	33.148	33.148	33.148	33.148	31.103	175
2024-03-27	33.450	33.450	33.248	33.248	31.197	783
2024-03-26	33.100	33.348	33.100	33.348	31.291	227
2024-03-25	33.100	33.202	33.100	33.202	31.154	106
2024-03-22	33.550	33.550	33.302	33.302	31.247	291
2024-03-21	33.700	33.702	33.103	33.104	31.061	338
2024-03-20	33.500	33.652	33.500	33.652	31.576	391
2024-03-19	33.750	33.750	33.248	33.249	31.197	901
2024-03-18	34.150	34.150	33.400	33.600	31.527	452
2024-03-15	34.300	34.300	34.200	34.250	32.137	71
2024-03-14	34.250	34.400	34.202	34.202	32.092	883
2024-03-13	34.450	34.950	34.450	34.754	32.609	2,146
2024-03-12	33.800	34.500	33.800	34.153	32.046	1,019
2024-03-11	33.050	33.252	33.000	33.252	31.201	1,507
2024-03-08	33.100	33.152	33.050	33.152	31.107	156
2024-03-07	32.900	33.250	32.900	33.248	31.197	208
2024-03-06	33.050	33.100	32.899	32.903	30.873	365
2024-03-05	33.100	33.100	32.750	32.798	30.775	813
2024-03-04	32.900	33.002	32.900	33.002	30.966	236
2024-03-01	33.050	33.100	33.048	33.053	31.014	207
2024-02-29	33.150	33.452	33.150	33.452	31.388	59
2024-02-28	33.300	33.402	33.300	33.402	31.341	352
2024-02-27	33.750	33.800	33.350	33.498	31.432	346
2024-02-26	32.750	33.302	32.750	33.302	31.247	705
2024-02-23	32.800	32.850	32.350	32.594	30.584	5,873
2024-02-22	30.600	30.600	30.600	30.600	28.712	333
2024-02-21	30.300	30.300	30.100	30.100	28.243	850
2024-02-20	30.152	30.152	30.152	30.152	28.292	18
2024-02-19	31.150	31.150	30.851	30.851	28.948	641
2024-02-16	31.500	31.500	31.500	31.500	29.557	19
2024-02-15	30.800	30.800	30.650	30.650	28.759	650
2024-02-14	30.950	31.101	30.950	31.097	29.179	324
2024-02-13	30.700	30.900	30.650	30.847	28.944	958
2024-02-12	31.450	31.509	31.450	31.509	29.565	313
2024-02-09	30.900	31.452	30.750	31.401	29.464	31,917
2024-02-08	30.450	30.950	30.450	30.814	28.913	1,714
2024-02-07	29.900	30.200	29.900	30.200	28.337	95
2024-02-06	30.000	30.200	29.950	30.100	28.243	228
2024-02-05	30.450	30.450	30.399	30.406	28.530	1,069
2024-02-02	30.150	30.350	30.103	30.349	28.476	1,261
2024-02-01	30.300	30.300	30.000	30.152	28.292	926
2024-01-31	30.300	30.502	30.300	30.502	28.620	62
2024-01-30	30.800	30.800	30.550	30.603	28.715	541
2024-01-29	30.200	30.252	30.200	30.252	28.385	211
2024-01-26	30.850	30.850	30.802	30.802	28.902	463
2024-01-25	30.550	30.750	30.500	30.705	28.810	500
2024-01-24	30.600	30.748	30.600	30.748	28.851	522
2024-01-23	30.750	30.850	30.750	30.802	28.902	797
2024-01-22	30.700	30.702	30.700	30.702	28.808	460
2024-01-19	30.700	30.700	30.150	30.252	28.385	980
2024-01-18	30.650	30.851	30.600	30.851	28.948	1,314
2024-01-17	30.900	30.900	30.600	30.702	28.808	769
2024-01-16	30.700	30.998	30.700	30.771	28.872	1,404

← NewerPage 11 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.