EVS Broadcast Equipment SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-07	37.550	37.700	37.300	37.550	37.044	1,179
2026-05-06	37.900	37.900	37.650	37.650	37.142	1,310
2026-05-05	37.200	37.800	37.200	37.725	37.216	1,186
2026-04-30	37.000	37.500	36.950	37.400	36.896	727
2026-04-29	35.800	36.900	35.800	36.900	36.403	158
2026-04-28	36.050	36.100	36.000	36.100	35.613	221
2026-04-27	36.200	36.475	36.000	36.350	35.860	626
2026-04-24	36.150	36.350	36.050	36.050	35.564	2,115
2026-04-23	36.700	36.850	36.250	36.300	35.811	629
2026-04-22	36.900	36.900	36.400	36.550	36.057	296
2026-04-21	36.450	36.800	36.450	36.550	36.057	1,021
2026-04-20	36.600	36.900	36.350	36.400	35.909	3,199
2026-04-17	36.650	36.850	36.650	36.850	36.353	234
2026-04-16	36.150	36.600	36.150	36.400	35.909	722
2026-04-15	36.125	36.350	35.800	35.800	35.317	1,102
2026-04-14	35.500	36.000	35.200	35.950	35.465	1,378
2026-04-13	34.600	34.850	34.550	34.850	34.380	1,758
2026-04-10	35.150	35.500	35.000	35.000	34.528	344
2026-04-09	35.100	35.150	34.700	34.900	34.429	823
2026-04-08	34.750	35.150	34.650	35.150	34.676	3,938
2026-04-07	34.150	34.900	34.000	34.150	33.690	360
2026-04-02	33.900	33.900	33.750	33.850	33.394	1,123
2026-04-01	34.100	34.150	33.825	34.100	33.640	1,277
2026-03-31	32.850	33.200	32.825	33.150	32.703	5,337
2026-03-30	32.375	32.925	32.300	32.925	32.481	425
2026-03-27	33.200	33.200	32.500	32.500	32.062	12
2026-03-26	32.850	33.150	32.650	32.950	32.506	1,382
2026-03-25	32.900	33.200	32.825	32.950	32.506	571
2026-03-24	32.750	32.900	32.400	32.550	32.111	41,118
2026-03-23	31.600	33.250	31.300	32.850	32.407	4,708
2026-03-20	32.950	33.000	32.650	32.700	32.259	988
2026-03-19	33.050	33.050	32.750	32.750	32.308	5,784
2026-03-18	33.650	33.750	33.400	33.400	32.950	306
2026-03-17	33.700	33.850	33.550	33.550	33.098	168
2026-03-16	33.750	33.900	33.400	33.800	33.344	314
2026-03-13	34.500	34.500	33.750	33.800	33.344	4,171
2026-03-12	35.000	35.150	34.300	34.450	33.986	3,248
2026-03-11	35.050	35.300	34.950	35.000	34.528	440
2026-03-10	34.850	35.250	34.700	35.000	34.528	344
2026-03-09	34.450	34.450	33.700	34.300	33.838	1,081
2026-03-06	34.125	35.000	34.000	34.750	34.282	8,668
2026-03-05	34.200	34.650	33.900	33.900	33.443	5,407
2026-03-04	34.550	34.775	34.550	34.550	34.084	2,729
2026-03-03	34.500	35.300	34.450	34.750	34.282	4,631
2026-03-02	35.000	35.650	34.059	35.650	35.169	3,136
2026-02-27	34.350	34.350	34.100	34.200	33.739	391
2026-02-26	34.550	34.750	34.550	34.600	34.134	195
2026-02-25	34.350	34.550	34.150	34.400	33.936	255
2026-02-24	33.850	34.050	33.850	34.050	33.591	307
2026-02-23	34.225	34.400	33.850	33.900	33.443	203
2026-02-20	34.400	34.400	34.000	34.150	33.690	76
2026-02-19	34.000	34.300	34.000	34.200	33.739	662
2026-02-18	33.800	34.100	33.800	33.975	33.517	973
2026-02-17	33.400	33.600	33.250	33.300	32.851	1,784
2026-02-16	33.750	33.986	33.650	33.650	33.196	877
2026-02-13	34.550	34.550	33.800	33.800	33.344	1,165
2026-02-12	35.800	35.800	34.650	35.000	34.528	2,387
2026-02-11	35.850	35.850	35.850	35.850	35.367	7
2026-02-10	36.650	36.650	36.500	36.500	36.008	1,387
2026-02-09	36.400	36.400	36.300	36.300	35.811	2,334

← NewerPage 3 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.