EVS Broadcast Equipment SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-25	21.350	21.700	21.350	21.530	19.949	1,004
2023-07-24	21.550	21.550	21.350	21.350	19.783	892
2023-07-21	21.700	21.700	21.600	21.700	20.107	486
2023-07-20	21.300	21.650	21.300	21.454	19.879	1,006
2023-07-19	21.800	21.800	21.500	21.798	20.197	159
2023-07-18	21.750	21.900	21.750	21.900	20.292	92
2023-07-17	21.600	21.600	21.500	21.500	19.921	481
2023-07-14	21.100	21.252	21.100	21.252	19.692	1,075
2023-07-13	21.150	21.150	21.099	21.099	19.550	653
2023-07-12	21.000	21.000	21.000	21.000	19.458	942
2023-07-11	21.050	21.050	21.050	21.050	19.505	162
2023-07-10	21.100	21.150	21.050	21.050	19.505	936
2023-07-07	21.100	21.100	21.100	21.100	19.551	35
2023-07-06	21.150	21.200	21.052	21.052	19.506	973
2023-07-05	21.400	21.400	21.150	21.300	19.736	357
2023-07-04	21.400	21.400	21.250	21.350	19.783	1,409
2023-06-30	21.350	21.500	21.350	21.400	19.829	125
2023-06-29	21.450	21.450	21.400	21.400	19.829	150
2023-06-28	21.200	21.200	21.148	21.148	19.596	226
2023-06-27	21.450	21.450	21.400	21.400	19.829	111
2023-06-26	21.500	21.500	21.450	21.450	19.875	102
2023-06-23	21.550	21.550	21.540	21.540	19.958	61
2023-06-22	21.500	21.550	21.500	21.550	19.968	250
2023-06-21	21.550	21.550	21.550	21.550	19.968	138
2023-06-20	21.600	21.800	21.500	21.800	20.199	502
2023-06-19	21.650	21.650	21.550	21.593	20.008	192
2023-06-16	21.750	21.850	21.750	21.800	20.199	809
2023-06-15	22.100	22.100	22.000	22.000	20.385	1,226
2023-06-14	22.350	22.350	22.100	22.100	20.477	350
2023-06-13	22.350	22.350	22.100	22.200	20.570	1,100
2023-06-12	22.200	22.250	22.150	22.150	20.524	398
2023-06-09	21.750	21.950	21.700	21.950	20.338	746
2023-06-08	21.700	21.700	21.650	21.700	20.107	465
2023-06-07	21.550	21.650	21.550	21.650	20.060	305
2023-06-06	21.650	21.750	21.650	21.750	20.153	1,150
2023-06-05	21.800	21.800	21.450	21.450	19.875	1,055
2023-06-02	21.800	21.900	21.800	21.800	20.199	782
2023-06-01	21.850	21.850	21.650	21.750	20.153	582
2023-05-31	21.800	21.800	21.800	21.800	20.199	86
2023-05-30	22.050	22.100	22.050	22.100	20.477	501
2023-05-26	21.950	22.200	21.950	22.200	20.570	605
2023-05-25	22.200	22.200	22.000	22.000	20.385	629
2023-05-24	21.950	22.000	21.900	21.900	20.292	1,392
2023-05-23	22.950	22.950	22.850	22.850	20.459	525
2023-05-22	22.950	22.950	22.800	22.800	20.414	428
2023-05-19	22.950	22.950	22.800	22.850	20.459	1,097
2023-05-18	22.850	22.950	22.850	22.850	20.459	401
2023-05-17	23.350	23.350	22.500	22.676	20.303	2,502
2023-05-16	21.900	21.900	21.800	21.850	19.564	1,030
2023-05-15	22.000	22.000	21.900	21.900	19.608	869
2023-05-12	22.000	22.000	21.900	21.908	19.616	1,358
2023-05-11	22.350	22.350	22.000	22.000	19.698	281
2023-05-10	22.350	22.350	22.000	22.000	19.698	522
2023-05-09	22.350	22.350	22.250	22.314	19.979	1,526
2023-05-05	22.350	22.350	22.100	22.189	19.867	92
2023-05-04	22.000	22.000	21.950	21.977	19.678	430
2023-05-03	22.300	22.300	22.000	22.000	19.698	1,325
2023-05-02	22.250	22.400	22.100	22.269	19.939	2,255
2023-04-28	21.850	22.050	21.850	21.890	19.599	843
2023-04-27	21.750	21.750	21.700	21.748	19.472	382

← NewerPage 14 of 20 · 1,199 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.