EVS Broadcast Equipment SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	21.750	21.850	21.700	21.781	19.502	1,089
2023-04-25	21.550	21.900	21.550	21.900	19.608	1,209
2023-04-24	21.800	21.800	21.600	21.600	19.340	916
2023-04-21	21.650	21.750	21.600	21.750	19.474	3,353
2023-04-20	21.650	21.677	21.550	21.677	19.409	633
2023-04-19	21.700	21.700	21.500	21.550	19.295	859
2023-04-18	21.650	21.650	21.600	21.600	19.340	904
2023-04-17	21.800	21.850	21.800	21.850	19.564	1,531
2023-04-14	22.100	22.200	21.950	21.950	19.653	622
2023-04-13	22.300	22.300	22.100	22.134	19.818	447
2023-04-12	22.400	22.500	22.400	22.400	20.056	135
2023-04-11	22.400	22.400	22.400	22.400	20.056	30
2023-04-06	22.450	22.450	22.450	22.450	20.101	189
2023-04-05	22.300	22.400	22.300	22.300	19.966	403
2023-04-04	22.350	22.350	22.350	22.350	20.011	208
2023-04-03	22.100	22.100	22.100	22.100	19.787	400
2023-03-31	22.100	22.100	21.950	21.950	19.653	400
2023-03-30	22.100	22.150	22.100	22.133	19.817	1,171
2023-03-29	21.900	21.900	21.750	21.760	19.483	844
2023-03-28	22.100	22.100	21.768	21.768	19.490	262
2023-03-27	21.850	21.996	21.850	21.996	19.694	338
2023-03-24	21.900	22.000	21.748	21.748	19.472	2,158
2023-03-23	21.850	22.100	21.850	22.100	19.787	753
2023-03-22	22.150	22.200	21.850	22.026	19.721	1,065
2023-03-21	22.200	22.400	22.100	22.200	19.877	630
2023-03-20	21.750	21.900	21.650	21.709	19.437	1,417
2023-03-17	22.350	22.350	21.800	21.800	19.519	300
2023-03-16	21.950	22.050	21.950	21.957	19.659	227
2023-03-15	22.300	22.300	21.750	21.750	19.474	1,244
2023-03-14	22.050	22.350	22.050	22.143	19.826	391
2023-03-13	22.300	22.300	22.000	22.062	19.754	1,943
2023-03-10	22.300	22.500	22.300	22.500	20.146	915
2023-03-09	22.700	22.800	22.600	22.659	20.288	821
2023-03-08	22.350	22.600	22.350	22.560	20.200	1,521
2023-03-07	22.500	22.500	22.373	22.373	20.031	596
2023-03-06	22.450	22.750	22.250	22.750	20.369	1,054
2023-03-03	22.400	22.400	22.150	22.152	19.834	13,752
2023-03-02	22.300	22.300	22.136	22.136	19.820	1,407
2023-03-01	22.450	22.450	22.317	22.317	19.982	500
2023-02-28	22.600	22.600	22.150	22.180	19.859	2,945
2023-02-27	22.750	22.750	22.400	22.459	20.109	2,118
2023-02-24	22.700	22.700	22.600	22.674	20.301	2,078
2023-02-23	22.850	22.900	22.700	22.885	20.490	2,108
2023-02-22	22.800	22.850	22.700	22.700	20.324	1,883
2023-02-21	23.000	23.000	22.850	22.917	20.519	2,322
2023-02-20	23.350	23.350	22.950	22.950	20.548	1,428
2023-02-17	22.500	23.250	22.450	23.150	20.728	1,443
2023-02-16	22.550	23.000	22.550	23.000	20.593	656
2023-02-15	22.450	22.450	22.250	22.311	19.976	960
2023-02-14	22.600	22.600	22.300	22.300	19.966	338
2023-02-13	22.350	22.350	22.150	22.150	19.832	184
2023-02-10	22.200	22.200	22.010	22.010	19.706	467
2023-02-09	22.190	22.300	22.190	22.300	19.966	1,285
2023-02-08	21.850	21.950	21.850	21.950	19.653	41
2023-02-07	21.850	21.850	21.850	21.850	19.564	384
2023-02-06	21.550	21.600	21.550	21.600	19.339	95
2023-02-03	22.050	22.050	21.850	21.900	19.608	781
2023-02-02	22.350	22.350	22.100	22.100	19.787	404
2023-02-01	21.900	22.400	21.900	22.400	20.056	790
2023-01-31	21.950	22.300	21.950	22.300	19.966	951

← NewerPage 15 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.