EVS Broadcast Equipment SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-26	20.800	20.800	20.732	20.732	18.257	28
2022-10-24	19.960	19.960	19.960	19.960	17.577	21
2022-10-21	19.880	19.900	19.800	19.900	17.524	783
2022-10-19	19.680	19.860	19.680	19.860	17.489	302
2022-10-18	19.660	19.780	19.660	19.680	17.331	264
2022-10-17	19.640	19.820	19.640	19.820	17.454	131
2022-10-14	19.160	19.380	19.160	19.340	17.031	682
2022-10-13	18.560	18.600	18.408	18.600	16.379	1,178
2022-10-12	18.500	18.520	18.470	18.470	16.265	307
2022-10-07	19.120	19.120	18.820	18.920	16.661	763
2022-10-06	19.180	19.180	19.180	19.180	16.890	200
2022-10-04	19.000	19.280	19.000	19.200	16.908	674
2022-10-03	18.700	18.700	18.660	18.660	16.433	1,351
2022-09-30	18.600	18.960	18.420	18.920	16.661	3,464
2022-09-29	18.500	18.660	18.400	18.660	16.433	487
2022-09-28	18.820	18.820	18.400	18.620	16.397	1,865
2022-09-27	19.120	19.120	19.080	19.080	16.802	41
2022-09-26	19.140	19.140	19.140	19.140	16.855	20
2022-09-23	20.150	20.200	18.800	19.260	16.961	2,082
2022-09-21	20.450	20.450	20.395	20.400	17.965	1,274
2022-09-20	20.800	20.900	20.500	20.500	18.053	107,653
2022-09-16	20.800	20.898	20.800	20.898	18.403	2,114
2022-09-15	21.300	21.300	21.147	21.147	18.623	360
2022-09-14	21.150	21.250	20.998	20.998	18.491	3,566
2022-09-13	21.650	21.650	21.350	21.350	18.801	576
2022-09-12	21.250	21.450	21.250	21.300	18.757	1,151
2022-09-09	20.900	20.900	20.848	20.848	18.359	2,954
2022-09-08	20.750	20.750	20.500	20.500	18.053	509
2022-09-07	20.400	20.450	20.400	20.450	18.009	197
2022-09-06	20.500	20.500	20.350	20.350	17.921	171
2022-09-05	20.800	20.800	20.550	20.550	18.097	1,089
2022-09-02	20.950	21.050	20.850	21.000	18.493	164
2022-09-01	21.550	21.550	20.650	20.650	18.185	1,190
2022-08-31	22.600	22.600	22.050	22.050	19.418	813
2022-08-30	23.060	23.060	23.060	23.060	20.308	253
2022-08-26	22.950	23.150	22.950	22.950	20.210	824
2022-08-25	24.050	24.050	23.300	23.397	20.604	2,737
2022-08-24	23.500	23.850	23.450	23.850	21.003	496
2022-08-23	23.300	23.750	23.300	23.700	20.871	760
2022-08-22	23.450	23.450	22.950	23.350	20.562	1,660
2022-08-19	22.500	22.650	22.500	22.600	19.902	1,261
2022-08-18	22.400	22.500	22.400	22.500	19.814	92
2022-08-17	22.150	22.150	22.150	22.150	19.506	250
2022-08-16	22.241	22.241	22.241	22.241	19.586	41
2022-08-15	22.150	22.150	22.150	22.150	19.506	50
2022-08-12	21.750	21.850	21.750	21.750	19.154	181
2022-08-11	21.550	21.650	21.550	21.650	19.066	755
2022-08-09	21.850	21.850	21.850	21.850	19.242	10
2022-08-08	21.800	21.800	21.800	21.800	19.198	800
2022-08-05	21.900	21.900	21.800	21.850	19.242	827
2022-08-04	22.050	22.300	21.950	22.150	19.506	1,150
2022-08-03	21.850	21.950	21.649	21.649	19.065	290
2022-08-02	21.950	21.950	21.700	21.700	19.110	564
2022-08-01	22.200	22.250	22.150	22.250	19.594	354
2022-07-29	22.100	22.250	22.100	22.247	19.591	518
2022-07-28	22.150	22.170	22.050	22.170	19.523	312
2022-07-27	22.600	22.600	22.450	22.486	19.802	201
2022-07-26	22.450	22.547	22.450	22.547	19.855	1,129
2022-07-25	22.400	22.600	22.400	22.449	19.769	384
2022-07-22	21.900	21.900	21.800	21.824	19.219	424

← NewerPage 17 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.