EVS Broadcast Equipment SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-19	26.250	26.250	26.101	26.150	24.230	627
2023-10-18	26.500	26.600	26.350	26.401	24.463	1,860
2023-10-17	26.800	26.800	26.500	26.702	24.741	298
2023-10-16	26.900	27.150	26.900	27.050	25.064	491
2023-10-13	27.100	27.350	26.850	27.034	25.049	3,142
2023-10-12	27.350	27.350	27.100	27.300	25.296	947
2023-10-11	27.450	27.500	27.200	27.250	25.249	654
2023-10-10	27.600	27.800	27.600	27.602	25.575	709
2023-10-09	27.150	27.350	26.750	27.050	25.064	382
2023-10-06	27.500	27.900	27.250	27.900	25.852	1,540
2023-10-05	27.050	28.100	27.050	27.502	25.482	831
2023-10-04	26.500	26.700	26.500	26.600	24.647	443
2023-10-03	27.000	27.100	26.550	26.550	24.601	1,354
2023-10-02	27.150	27.352	27.150	27.352	25.343	1,670
2023-09-29	26.700	27.003	26.700	26.939	24.961	1,376
2023-09-28	26.100	26.700	26.100	26.700	24.740	802
2023-09-27	26.150	26.150	25.950	26.000	24.091	713
2023-09-26	26.100	26.250	25.999	25.999	24.090	191
2023-09-25	26.300	26.400	26.200	26.399	24.460	999
2023-09-22	26.950	27.200	26.950	27.079	25.091	738
2023-09-21	26.850	27.000	26.850	27.000	25.018	1,355
2023-09-20	27.000	27.349	26.900	27.349	25.341	1,260
2023-09-19	26.750	27.000	26.750	27.000	25.018	2,532
2023-09-18	26.750	26.750	26.400	26.651	24.694	1,179
2023-09-15	26.500	26.900	26.500	26.852	24.880	684
2023-09-14	26.400	27.500	26.400	26.700	24.740	4,772
2023-09-13	25.750	26.000	25.700	25.904	24.002	793
2023-09-12	25.800	26.000	25.800	25.915	24.013	613
2023-09-11	26.150	26.150	25.947	25.982	24.074	981
2023-09-08	26.050	26.050	25.550	25.550	23.674	1,344
2023-09-07	26.050	26.250	26.050	26.100	24.184	937
2023-09-06	25.900	25.950	25.850	25.850	23.952	357
2023-09-05	25.850	25.950	25.750	25.900	23.998	1,117
2023-09-04	25.800	25.950	25.800	25.850	23.952	599
2023-09-01	25.150	25.500	25.150	25.363	23.501	640
2023-08-31	25.500	25.500	25.000	25.000	23.165	602
2023-08-30	25.650	25.650	25.650	25.650	23.767	134
2023-08-29	25.600	25.700	25.550	25.601	23.722	450
2023-08-25	25.150	25.400	25.150	25.300	23.442	1,510
2023-08-24	25.000	25.000	24.900	24.900	23.072	96
2023-08-23	24.600	24.850	24.500	24.850	23.026	265
2023-08-22	25.150	25.350	24.650	24.650	22.840	760
2023-08-21	24.650	25.850	24.650	25.050	23.211	608
2023-08-18	23.300	24.100	23.150	24.000	22.238	1,991
2023-08-17	22.300	22.500	22.300	22.416	20.770	385
2023-08-16	22.250	22.302	22.250	22.302	20.664	44
2023-08-14	22.250	22.250	22.139	22.139	20.513	48
2023-08-11	22.200	22.200	22.200	22.200	20.570	109
2023-08-10	22.250	22.250	22.000	22.100	20.477	550
2023-08-09	22.400	22.400	22.400	22.400	20.755	19
2023-08-08	22.450	22.450	22.350	22.350	20.709	512
2023-08-07	22.150	22.500	22.150	22.500	20.848	55
2023-08-04	22.200	22.200	22.050	22.050	20.431	47
2023-08-03	22.350	22.400	22.200	22.341	20.701	577
2023-08-02	22.250	22.400	22.250	22.400	20.755	231
2023-08-01	22.100	22.100	22.100	22.100	20.477	4
2023-07-31	22.000	22.000	21.906	21.906	20.298	377
2023-07-28	21.450	21.650	21.450	21.556	19.973	508
2023-07-27	21.450	21.500	21.450	21.450	19.875	794
2023-07-26	21.350	21.502	21.300	21.396	19.826	1,530

← NewerPage 13 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.