EVS Broadcast Equipment SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	27.750	27.800	27.600	27.650	27.650	726
2026-07-30	27.700	27.700	27.200	27.450	27.450	837
2026-07-29	27.450	27.700	27.300	27.550	27.550	1,046
2026-07-28	27.600	27.600	27.250	27.350	27.350	1,319
2026-07-27	27.450	27.550	27.200	27.500	27.500	1,036
2026-07-24	26.800	27.300	26.750	27.100	27.100	2,933
2026-07-23	27.200	27.350	26.925	26.925	26.925	2,676
2026-07-22	26.750	27.150	26.700	27.050	27.050	1,102
2026-07-21	27.000	27.100	26.900	26.900	26.900	1,643
2026-07-20	26.400	26.800	26.050	26.800	26.800	701
2026-07-17	26.900	26.900	26.300	26.300	26.300	3,654
2026-07-16	26.800	26.800	26.400	26.600	26.600	1,900
2026-07-15	27.100	27.150	26.550	26.550	26.550	1,093
2026-07-14	27.000	27.200	26.900	27.100	27.100	549
2026-07-13	27.300	27.300	26.900	27.050	27.050	1,242
2026-07-10	27.200	27.300	26.950	27.300	27.300	1,430
2026-07-09	27.050	27.200	27.000	27.200	27.200	1,815
2026-07-08	26.850	27.000	26.600	26.650	26.650	636
2026-07-07	27.350	27.400	27.000	27.000	27.000	775
2026-07-06	27.450	27.600	27.250	27.350	27.350	4,750
2026-07-03	27.600	27.700	27.450	27.675	27.675	794
2026-07-02	27.900	27.900	27.550	27.550	27.550	9,708
2026-07-01	27.600	27.800	27.350	27.800	27.800	759
2026-06-30	27.450	27.650	27.300	27.350	27.350	183
2026-06-29	27.750	27.750	27.450	27.450	27.450	556
2026-06-26	27.850	27.850	27.125	27.550	27.550	2,899
2026-06-25	28.050	28.250	27.950	28.000	28.000	1,956
2026-06-24	28.200	28.300	27.900	28.050	28.050	2,335
2026-06-23	28.200	28.200	27.900	28.000	28.000	50
2026-06-22	29.050	29.200	28.200	28.300	28.300	5,339
2026-06-19	29.800	29.800	29.450	29.575	29.575	1,618
2026-06-18	29.600	29.750	29.450	29.700	29.700	2,065
2026-06-17	30.000	30.000	29.550	29.750	29.750	2,900
2026-06-16	30.150	30.150	29.850	29.850	29.850	2,421
2026-06-15	30.450	30.700	30.100	30.300	30.300	2,670
2026-06-12	30.200	30.200	29.550	30.000	30.000	10,425
2026-06-11	30.500	30.800	30.050	30.050	30.050	1,122
2026-06-10	30.200	30.750	30.200	30.500	30.500	3,532
2026-06-09	29.550	30.150	29.500	30.000	30.000	1,897
2026-06-08	29.450	29.800	29.300	29.800	29.800	14,488
2026-06-05	30.050	30.100	29.500	29.500	29.500	2,084
2026-06-04	29.750	30.000	29.650	30.000	30.000	4,974
2026-06-03	30.750	31.200	30.300	30.300	30.300	1,316
2026-06-02	31.250	31.650	31.100	31.100	31.100	4,329
2026-06-01	31.550	31.600	31.200	31.350	31.350	763
2026-05-29	30.950	31.450	30.800	31.450	31.450	84,273
2026-05-28	30.050	30.750	30.050	30.750	30.750	10,229
2026-05-27	30.300	30.850	29.950	30.100	30.100	6,996
2026-05-26	31.700	31.850	31.100	31.150	30.730	7,153
2026-05-22	35.700	35.700	31.100	31.250	30.829	24,936
2026-05-21	37.000	37.100	36.750	36.800	36.304	596
2026-05-20	36.950	37.125	36.900	37.125	36.624	1,349
2026-05-19	36.850	36.900	36.650	36.650	36.156	163
2026-05-18	37.000	37.050	36.650	36.650	36.156	60
2026-05-15	37.700	37.700	37.250	37.350	36.846	250
2026-05-14	37.400	37.700	37.150	37.700	37.192	672
2026-05-13	36.200	37.650	36.200	37.650	37.142	479
2026-05-12	36.450	36.700	36.000	36.050	35.564	469
2026-05-11	37.450	37.450	36.700	36.975	36.477	2,379
2026-05-08	37.250	37.250	36.650	36.650	36.156	1,051

← NewerPage 2 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.