EVS Broadcast Equipment SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-21	21.900	21.900	21.746	21.746	19.150	212
2022-07-20	21.900	21.900	21.900	21.900	19.286	4
2022-07-19	21.650	21.900	21.650	21.900	19.286	106
2022-07-18	21.800	22.050	21.800	21.950	19.330	293
2022-07-15	21.500	21.700	21.350	21.350	18.801	393
2022-07-14	21.900	21.900	21.600	21.600	19.022	722
2022-07-13	21.800	21.993	21.800	21.993	19.368	3,412
2022-07-11	22.250	22.250	22.100	22.100	19.462	274
2022-07-08	22.500	22.581	22.400	22.400	19.726	485
2022-07-07	22.150	22.250	22.150	22.250	19.594	485
2022-07-06	21.350	21.711	21.350	21.650	19.066	168
2022-07-05	21.600	21.600	21.400	21.400	18.845	465
2022-07-04	21.600	21.600	21.600	21.600	19.022	604
2022-07-01	21.550	21.600	21.500	21.600	19.022	583
2022-06-30	21.550	21.800	21.550	21.650	19.066	223
2022-06-29	22.200	22.200	22.000	22.000	19.374	265
2022-06-28	22.500	22.615	22.100	22.615	19.915	1,085
2022-06-27	22.550	22.650	22.400	22.447	19.768	3,055
2022-06-24	21.850	22.050	21.850	22.000	19.374	1,127
2022-06-23	21.650	21.700	21.100	21.150	18.625	1,133
2022-06-22	21.100	21.350	21.100	21.200	18.669	1,028
2022-06-21	21.500	21.500	21.300	21.500	18.933	440
2022-06-20	21.250	21.250	21.150	21.150	18.625	147
2022-06-17	21.000	21.250	21.000	21.097	18.579	379
2022-06-16	21.100	21.100	21.100	21.100	18.581	200
2022-06-15	21.150	21.150	21.150	21.150	18.625	8
2022-06-14	21.050	21.300	20.850	21.150	18.625	1,390
2022-06-13	21.200	21.200	20.950	20.950	18.449	580
2022-06-10	21.700	21.700	21.450	21.500	18.933	1,039
2022-06-09	21.400	21.900	21.300	21.800	19.198	1,750
2022-06-08	21.150	21.450	21.000	21.450	18.889	342
2022-06-07	21.300	21.300	21.000	21.050	18.537	670
2022-06-06	21.300	21.450	21.300	21.400	18.845	1,679
2022-06-01	20.900	20.950	20.900	20.950	18.449	1,480
2022-05-31	20.500	20.750	20.500	20.750	18.273	1,510
2022-05-30	20.750	20.750	20.300	20.300	17.877	1,167
2022-05-27	20.350	20.400	20.300	20.300	17.877	496
2022-05-26	20.489	20.489	20.489	20.489	18.043	114
2022-05-25	20.900	21.100	20.900	21.100	17.965	1,020
2022-05-24	20.900	21.000	20.750	21.000	17.880	45,585
2022-05-23	21.000	21.000	20.850	20.850	17.752	433
2022-05-20	20.286	20.286	20.286	20.286	17.272	273
2022-05-19	20.200	20.200	20.200	20.200	17.199	639
2022-05-17	20.950	21.000	20.950	21.000	17.880	147
2022-05-16	20.500	20.500	20.500	20.500	17.454	648
2022-05-13	20.100	20.100	20.100	20.100	17.113	11
2022-05-12	20.300	20.300	20.100	20.150	17.156	289
2022-05-11	20.450	20.650	20.450	20.647	17.579	778
2022-05-10	20.650	20.650	20.300	20.300	17.284	209
2022-05-09	20.900	20.900	20.650	20.650	17.582	247
2022-05-06	21.250	21.500	21.250	21.285	18.123	1,097
2022-05-05	21.600	21.600	21.300	21.550	18.348	2,480
2022-05-04	21.200	21.200	21.200	21.200	18.050	1,000
2022-05-03	21.000	21.350	21.000	21.199	18.049	818
2022-04-29	20.900	21.000	20.900	21.000	17.880	2,500
2022-04-28	20.784	20.784	20.784	20.784	17.696	51
2022-04-27	20.800	21.250	20.650	20.950	17.837	3,057
2022-04-26	20.600	21.050	20.600	20.900	17.795	1,430
2022-04-25	19.620	19.980	19.540	19.940	16.977	1,135
2022-04-22	20.150	20.150	19.999	19.999	17.028	191

← NewerPage 18 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.