EVS Broadcast Equipment SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-30	22.250	22.250	22.000	22.100	19.787	1,052
2023-01-27	22.000	22.000	21.800	21.850	19.564	815
2023-01-26	21.800	22.000	21.800	22.000	19.698	192
2023-01-25	22.200	22.200	21.750	22.000	19.698	489
2023-01-23	22.700	22.700	22.700	22.700	20.325	603
2023-01-20	22.150	22.150	21.900	21.961	19.663	24,411
2023-01-19	22.502	22.502	22.502	22.502	20.148	1
2023-01-18	22.400	22.500	22.400	22.450	20.101	449
2023-01-17	22.500	22.522	22.500	22.522	20.165	298
2023-01-16	22.600	22.652	22.572	22.652	20.282	77
2023-01-13	22.900	22.900	22.600	22.636	20.268	286
2023-01-12	22.750	22.750	22.750	22.750	20.369	23
2023-01-11	22.550	22.750	22.550	22.638	20.269	457
2023-01-10	22.700	22.700	22.700	22.700	20.324	414
2023-01-09	22.700	22.850	22.700	22.850	20.459	102
2023-01-06	22.550	22.600	22.550	22.600	20.235	177
2023-01-05	22.350	22.350	22.350	22.350	20.011	500
2023-01-04	22.350	22.350	22.200	22.200	19.877	728
2023-01-03	22.100	22.162	22.100	22.162	19.843	333
2022-12-30	22.050	22.050	22.050	22.050	19.743	130
2022-12-29	21.750	22.100	21.737	21.737	19.462	2,338
2022-12-22	21.650	21.650	21.350	21.602	19.342	440
2022-12-21	21.400	21.550	21.400	21.493	19.244	616
2022-12-20	21.350	21.352	21.300	21.352	19.118	404
2022-12-19	21.250	21.350	21.250	21.286	19.059	248
2022-12-16	21.300	21.300	21.100	21.248	19.025	629
2022-12-15	21.850	21.850	21.400	21.653	19.387	760
2022-12-14	21.750	21.850	21.700	21.741	19.466	1,363
2022-12-13	21.800	21.850	21.600	21.747	19.471	2,071
2022-12-12	21.500	21.600	21.450	21.450	19.205	1,100
2022-12-09	21.150	21.558	21.150	21.558	19.302	1,177
2022-12-08	21.200	21.200	21.050	21.127	18.916	820
2022-12-07	20.950	21.000	20.920	20.920	18.731	487
2022-12-06	20.944	20.944	20.944	20.944	18.753	58
2022-12-02	21.100	21.100	21.000	21.000	18.803	656
2022-12-01	21.100	21.200	20.950	20.950	18.758	1,938
2022-11-30	21.100	21.200	21.000	21.087	18.880	538
2022-11-29	21.300	21.375	21.098	21.098	18.890	3,395
2022-11-28	21.350	21.350	21.250	21.350	19.116	523
2022-11-25	21.100	21.500	21.100	21.450	19.205	2,392
2022-11-24	21.100	21.251	20.900	21.200	18.982	857
2022-11-23	21.150	21.150	21.000	21.100	18.892	1,142
2022-11-22	21.400	21.400	21.274	21.274	18.734	89
2022-11-21	21.500	21.550	21.500	21.526	18.956	468
2022-11-18	21.600	21.600	21.400	21.450	18.889	2,851
2022-11-17	21.500	21.500	21.243	21.400	18.845	1,747
2022-11-16	21.850	21.850	20.850	21.050	18.537	295
2022-11-15	21.750	21.900	21.750	21.841	19.234	606
2022-11-14	21.650	21.750	21.650	21.650	19.066	640
2022-11-11	21.450	21.800	21.350	21.800	19.198	602
2022-11-10	21.500	21.750	21.400	21.650	19.066	945
2022-11-09	21.350	21.400	21.150	21.200	18.669	992
2022-11-08	21.750	21.750	21.500	21.600	19.022	681
2022-11-07	21.150	21.350	21.150	21.350	18.801	710
2022-11-04	21.000	21.000	20.750	20.750	18.273	801
2022-11-03	20.950	21.150	20.950	21.150	18.625	95
2022-11-02	20.800	20.800	20.544	20.544	18.092	195
2022-11-01	20.850	20.850	20.850	20.850	18.361	84
2022-10-31	20.750	20.750	20.674	20.674	18.206	467
2022-10-28	20.700	20.745	20.700	20.745	18.268	1,507

← NewerPage 16 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.