EVS Broadcast Equipment SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	21.250	21.250	20.200	20.200	17.199	8,055
2022-01-21	21.400	21.505	21.400	21.505	18.310	10,871
2022-01-20	22.200	22.250	21.800	21.800	18.561	8,405
2022-01-19	21.600	21.700	21.600	21.652	18.434	10,055
2022-01-18	21.450	21.800	21.450	21.725	18.497	5,680
2022-01-17	21.247	21.247	21.247	21.247	18.090	435
2022-01-14	21.000	21.000	20.850	21.000	17.880	2,109
2022-01-13	21.000	21.000	20.900	20.900	17.795	501
2022-01-12	21.000	21.100	20.900	21.100	17.965	289
2022-01-10	21.150	21.150	21.150	21.150	18.007	2,182
2022-01-06	21.000	21.000	20.675	20.675	17.603	1,312
2022-01-05	21.000	21.100	21.000	21.000	17.880	149
2022-01-04	21.250	21.250	20.900	20.950	17.837	261
2021-12-31	20.750	20.750	20.750	20.750	17.667	53
2021-12-29	21.100	21.350	21.100	21.200	18.050	1,203
2021-12-24	20.200	20.200	20.200	20.200	17.199	49
2021-12-23	20.100	20.200	20.100	20.200	17.199	210
2021-12-22	20.300	20.450	20.250	20.400	17.369	176
2021-12-21	20.412	20.412	20.300	20.300	17.284	1,693
2021-12-20	20.200	20.272	20.150	20.272	17.260	1,450
2021-12-17	20.450	20.450	20.450	20.450	17.411	14
2021-12-16	20.900	20.950	20.750	20.850	17.752	2,517
2021-12-15	20.500	20.750	20.350	20.700	17.624	5,155
2021-12-14	20.800	20.800	20.578	20.578	17.521	1,558
2021-12-13	21.300	21.300	21.000	21.000	17.880	2,250
2021-12-10	20.800	20.800	20.800	20.800	17.709	115
2021-12-09	20.400	20.400	20.400	20.400	17.369	255
2021-12-08	21.000	21.000	20.650	20.750	17.667	1,055
2021-12-07	20.800	21.050	20.550	20.550	17.497	45,447
2021-12-06	20.100	20.100	20.000	20.000	17.028	130
2021-12-03	20.300	20.650	20.300	20.400	17.369	306
2021-12-02	20.750	20.750	20.550	20.550	17.497	2,583
2021-12-01	21.000	21.200	20.800	21.050	17.922	3,836
2021-11-30	21.150	21.300	21.050	21.271	18.110	3,601
2021-11-29	21.350	21.500	21.187	21.187	18.039	673
2021-11-26	21.100	21.250	20.900	21.250	18.093	7,031
2021-11-25	21.900	21.950	21.750	21.950	18.688	9,811
2021-11-24	22.000	22.000	21.850	21.850	18.603	3,071
2021-11-23	22.300	22.400	22.250	22.307	18.694	6,720
2021-11-22	22.450	22.800	22.450	22.800	19.108	5,222
2021-11-19	21.350	22.550	21.350	22.500	18.856	5,595
2021-11-18	21.700	21.700	20.984	21.100	17.683	5,896
2021-11-17	21.300	21.300	21.130	21.200	17.767	3,630
2021-11-16	21.200	21.450	21.150	21.250	17.809	2,926
2021-11-15	21.200	21.200	21.100	21.200	17.767	2,094
2021-11-12	21.100	21.100	21.100	21.100	17.683	478
2021-11-11	21.000	21.050	21.000	21.030	17.625	127
2021-11-10	21.200	21.200	20.900	21.014	17.611	4,553
2021-11-09	21.150	21.150	21.100	21.100	17.683	1,959
2021-11-08	21.200	21.300	21.200	21.200	17.767	2,235
2021-11-05	21.250	21.300	21.150	21.250	17.809	6,063
2021-11-04	20.500	21.300	20.500	21.150	17.725	8,745
2021-11-03	20.300	20.465	20.264	20.450	17.138	2,133
2021-11-02	20.300	20.400	20.250	20.400	17.096	1,501
2021-11-01	20.400	20.450	20.400	20.450	17.138	727
2021-10-29	20.050	20.050	20.050	20.050	16.803	75
2021-10-28	20.150	20.200	20.150	20.200	16.929	1,151
2021-10-27	20.150	20.150	20.094	20.094	16.840	1,260
2021-10-26	20.500	20.500	20.150	20.350	17.054	782

← NewerPage 20 of 20 · 1,199 trading days

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.