EVS Broadcast Equipment SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-16	30.700	30.998	30.700	30.771	28.872	1,404
2024-01-15	30.750	31.100	30.750	31.048	29.133	3,782
2024-01-12	30.300	30.800	30.300	30.550	28.665	2,435
2024-01-11	29.350	30.000	29.350	29.789	27.952	2,913
2024-01-10	29.000	29.000	28.900	28.950	27.164	106
2024-01-09	28.800	28.900	28.748	28.748	26.975	791
2024-01-08	29.000	29.401	29.000	29.401	27.587	1,569
2024-01-05	28.600	29.200	28.400	29.150	27.352	2,068
2024-01-04	28.150	28.302	27.950	28.300	26.554	465
2024-01-03	28.650	28.650	27.950	27.951	26.227	555
2024-01-02	28.550	28.700	28.550	28.700	26.929	129
2023-12-29	29.000	29.000	28.950	28.999	27.210	1,140
2023-12-28	29.050	29.200	29.050	29.152	27.353	708
2023-12-27	29.100	29.152	29.050	29.152	27.353	627
2023-12-22	28.700	28.700	28.550	28.648	26.881	502
2023-12-21	28.500	28.601	28.500	28.601	26.837	2,122
2023-12-20	28.900	28.900	28.450	28.598	26.834	401
2023-12-19	28.900	28.950	28.800	28.901	27.118	388
2023-12-18	28.750	28.762	28.600	28.762	26.987	616
2023-12-15	28.500	28.700	28.250	28.599	26.834	1,607
2023-12-14	28.500	28.500	27.900	28.152	26.415	941
2023-12-13	28.100	28.302	28.100	28.302	26.556	137
2023-12-12	27.800	28.450	27.800	28.300	26.554	1,555
2023-12-11	27.800	27.800	27.650	27.650	25.944	498
2023-12-08	27.850	28.050	27.700	27.882	26.162	877
2023-12-07	27.950	27.950	27.850	27.895	26.174	480
2023-12-06	28.200	28.300	27.802	28.051	26.321	692
2023-12-05	27.850	27.952	27.739	27.950	26.226	1,863
2023-12-04	28.950	28.950	27.800	27.902	26.180	1,372
2023-12-01	28.700	28.750	28.350	28.647	26.880	797
2023-11-30	28.900	28.900	28.202	28.484	26.727	1,460
2023-11-29	29.150	29.200	28.952	29.044	27.252	238
2023-11-28	28.950	29.300	28.500	29.300	27.492	578
2023-11-27	28.100	28.900	28.100	28.506	26.747	3,108
2023-11-24	27.800	28.050	27.600	27.700	25.991	359
2023-11-23	27.800	28.100	27.800	28.052	26.321	178
2023-11-22	27.850	27.900	27.650	27.802	26.086	634
2023-11-21	28.000	28.050	27.900	28.000	25.944	1,028
2023-11-20	27.850	28.000	27.800	28.000	25.944	1,199
2023-11-17	27.600	27.702	27.400	27.512	25.492	1,616
2023-11-16	27.100	27.500	27.100	27.400	25.388	1,171
2023-11-15	27.100	27.300	27.100	27.250	25.249	1,481
2023-11-14	27.200	27.402	27.200	27.402	25.390	727
2023-11-13	27.300	27.300	27.150	27.150	25.157	303
2023-11-10	26.650	26.850	26.650	26.802	24.834	429
2023-11-09	26.250	26.700	26.250	26.700	24.740	220
2023-11-08	26.000	26.650	26.000	26.499	24.554	1,977
2023-11-07	26.150	26.150	25.850	25.900	23.998	1,350
2023-11-06	26.800	27.000	26.649	26.699	24.739	857
2023-11-03	26.700	26.700	26.350	26.550	24.601	190
2023-11-02	26.900	27.150	26.700	26.906	24.930	1,865
2023-11-01	26.450	26.500	26.350	26.499	24.553	317
2023-10-31	26.750	26.750	26.500	26.550	24.601	677
2023-10-30	26.300	26.600	26.200	26.500	24.554	804
2023-10-27	26.150	26.150	25.850	26.115	24.198	491
2023-10-26	25.650	26.400	25.650	26.400	24.462	1,246
2023-10-25	25.750	25.950	25.650	25.950	24.045	1,466
2023-10-24	25.450	25.900	25.450	25.850	23.952	205
2023-10-23	25.450	25.950	25.450	25.719	23.831	1,162
2023-10-20	25.650	25.851	25.650	25.810	23.915	775

← NewerPage 12 of 21 · 1,206 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.