EVS Broadcast Equipment SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	20.150	20.250	20.150	20.250	17.241	634
2022-04-20	20.051	20.051	20.051	20.051	17.072	25
2022-04-19	19.800	19.814	19.720	19.814	16.870	758
2022-04-14	19.900	19.900	19.882	19.882	16.928	760
2022-04-13	19.800	19.960	19.800	19.860	16.909	441
2022-04-12	20.000	20.025	19.975	20.025	17.049	711
2022-04-11	20.200	20.300	20.100	20.100	17.113	1,605
2022-04-08	20.200	20.300	20.100	20.207	17.205	902
2022-04-07	19.940	19.980	19.920	19.980	17.011	475
2022-04-06	20.150	20.150	20.000	20.100	17.113	3,031
2022-04-05	20.450	20.450	20.250	20.250	17.241	2,250
2022-04-04	20.550	20.550	20.550	20.550	17.497	1,200
2022-04-01	20.450	20.500	20.450	20.500	17.454	1,004
2022-03-31	20.500	20.550	20.500	20.550	17.497	352
2022-03-30	20.750	20.750	20.700	20.700	17.624	1,017
2022-03-29	20.850	20.850	20.650	20.750	17.667	679
2022-03-28	20.900	20.950	20.650	20.850	17.752	2,645
2022-03-25	20.700	20.800	20.700	20.750	17.667	1,650
2022-03-24	20.900	20.925	20.800	20.800	17.709	624
2022-03-23	21.150	21.150	21.150	21.150	18.007	500
2022-03-22	21.200	21.200	21.050	21.050	17.922	2,572
2022-03-21	21.050	21.100	21.050	21.100	17.965	2,074
2022-03-18	21.000	21.200	21.000	21.197	18.048	555
2022-03-17	21.300	21.450	21.197	21.197	18.048	13,112
2022-03-16	20.950	21.400	20.950	21.100	17.965	6,033
2022-03-15	20.500	20.650	20.250	20.348	17.324	3,851
2022-03-14	20.650	20.950	20.550	20.900	17.795	5,945
2022-03-11	20.000	20.400	20.000	20.250	17.241	2,464
2022-03-10	19.580	19.860	19.460	19.673	16.750	6,072
2022-03-09	19.400	19.400	19.398	19.398	16.515	212
2022-03-08	18.760	19.100	18.498	18.498	15.749	1,278
2022-03-07	18.380	19.040	18.380	18.589	15.827	2,431
2022-03-04	19.120	19.280	19.120	19.140	16.296	785
2022-03-03	20.400	20.400	20.050	20.050	17.071	1,545
2022-03-02	20.350	20.400	20.250	20.250	17.241	2,027
2022-03-01	20.850	20.950	20.400	20.650	17.582	823
2022-02-28	20.850	20.850	20.500	20.500	17.454	2,588
2022-02-25	21.350	21.400	21.100	21.300	18.135	5,053
2022-02-24	20.450	20.900	19.940	20.750	17.667	6,723
2022-02-23	21.200	21.200	20.750	21.050	17.922	1,567
2022-02-22	21.050	21.050	20.600	20.750	17.667	3,888
2022-02-21	21.200	21.350	21.200	21.350	18.178	2,560
2022-02-18	21.650	21.650	21.350	21.450	18.263	1,531
2022-02-17	21.850	22.000	21.500	21.500	18.305	3,895
2022-02-16	21.500	22.100	21.500	21.950	18.688	979
2022-02-15	21.750	21.750	21.550	21.600	18.390	1,337
2022-02-14	21.450	21.650	21.400	21.650	18.433	2,899
2022-02-11	21.600	21.600	21.250	21.500	18.305	2,602
2022-02-09	21.300	21.300	21.050	21.050	17.922	1,627
2022-02-08	21.150	21.150	21.000	21.100	17.965	1,860
2022-02-07	21.100	21.100	21.050	21.100	17.965	369
2022-02-04	21.150	21.150	21.000	21.000	17.880	969
2022-02-03	21.400	21.400	21.400	21.400	18.220	500
2022-02-02	21.450	21.550	21.450	21.550	18.348	508
2022-02-01	21.000	21.100	20.950	21.100	17.965	961
2022-01-31	20.950	21.000	20.950	21.000	17.880	480
2022-01-28	20.400	20.400	20.350	20.350	17.326	1,132
2022-01-27	20.400	20.450	20.400	20.450	17.411	1,800
2022-01-26	20.850	20.880	20.600	20.880	17.777	3,606
2022-01-25	20.400	20.450	20.300	20.450	17.411	1,594

← NewerPage 19 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.