EVS Broadcast Equipment SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	36.250	36.300	35.600	36.000	35.515	9
2026-02-05	36.200	36.400	36.100	36.100	35.613	396
2026-02-04	36.450	36.800	36.200	36.600	36.107	986
2026-02-03	37.100	37.100	36.250	36.250	35.761	2,534
2026-02-02	36.000	36.050	35.975	36.044	35.558	4,672
2026-01-30	36.250	36.700	36.250	36.591	36.098	2,901
2026-01-29	36.500	36.650	36.400	36.400	35.909	507
2026-01-28	36.000	36.000	36.000	36.000	35.515	973
2026-01-27	36.150	36.250	36.051	36.150	35.663	3,432
2026-01-26	36.400	36.400	36.000	36.000	35.515	738
2026-01-23	36.400	36.400	36.050	36.200	35.712	703
2026-01-22	36.450	36.450	36.200	36.200	35.712	887
2026-01-21	34.900	35.600	34.850	35.600	35.120	925
2026-01-20	35.400	35.525	35.250	35.300	34.824	327
2026-01-19	36.150	36.150	35.400	35.550	35.071	1,422
2026-01-16	36.650	36.650	36.600	36.600	36.107	12
2026-01-15	36.500	36.550	36.500	36.550	36.057	28
2026-01-14	36.300	36.300	35.925	36.200	35.712	945
2026-01-13	36.500	36.500	35.950	36.200	35.712	1,063
2026-01-12	36.750	36.750	36.200	36.400	35.909	907
2026-01-09	36.600	36.700	36.350	36.700	36.205	388
2026-01-08	36.800	36.850	36.500	36.500	36.008	1,597
2026-01-07	36.850	37.150	36.750	37.150	36.649	875
2026-01-06	37.325	37.325	36.750	36.850	36.353	1,530
2026-01-05	37.250	37.500	37.050	37.500	36.994	5,196
2026-01-02	36.400	36.800	36.350	36.800	36.304	251
2025-12-31	36.850	36.850	36.800	36.825	36.329	446
2025-12-30	37.000	37.000	36.900	36.900	36.403	519
2025-12-29	37.100	37.100	36.700	37.000	36.501	399
2025-12-24	37.000	37.000	37.000	37.000	36.501	33
2025-12-23	35.450	35.450	35.175	35.250	34.775	1,299
2025-12-22	36.000	36.000	35.700	35.750	35.268	601
2025-12-19	35.850	36.450	35.850	36.450	35.959	6,630
2025-12-18	35.100	35.100	35.050	35.050	34.577	142
2025-12-17	35.100	35.100	34.950	35.000	34.528	257
2025-12-16	35.050	35.050	34.925	34.925	34.454	577
2025-12-15	35.300	35.300	35.200	35.250	34.775	806
2025-12-12	35.200	35.450	34.950	35.025	34.553	888
2025-12-11	35.100	35.100	34.563	34.850	34.380	2,778
2025-12-10	35.300	35.300	34.850	35.200	34.725	3,040
2025-12-09	35.200	35.200	35.100	35.100	34.627	1
2025-12-08	35.600	35.600	35.000	35.050	34.577	3,485
2025-12-04	35.350	36.000	35.350	35.850	35.367	103
2025-12-03	35.400	35.400	35.200	35.300	34.824	302
2025-12-02	34.850	34.850	34.850	34.850	34.380	450
2025-12-01	35.750	35.750	34.500	34.500	34.035	1,348
2025-11-28	35.100	35.200	35.050	35.200	34.725	907
2025-11-27	34.950	35.100	34.600	34.850	34.380	3,269
2025-11-25	35.350	35.450	35.350	35.450	34.558	56
2025-11-24	35.400	36.100	35.200	35.200	34.314	404
2025-11-21	35.600	35.600	34.950	35.500	34.606	1,483
2025-11-20	35.750	35.750	35.200	35.350	34.460	552
2025-11-19	35.600	35.600	35.050	35.050	34.168	635
2025-11-18	36.400	36.400	35.500	35.500	34.606	468
2025-11-17	36.700	37.000	36.700	36.850	35.922	2,651
2025-11-14	35.150	35.650	35.150	35.650	34.753	485
2025-11-13	35.650	35.650	35.450	35.450	34.558	22
2025-11-12	35.700	35.700	35.550	35.550	34.655	1
2025-11-11	35.475	35.500	35.475	35.475	34.582	123
2025-11-10	35.350	35.700	35.350	35.450	34.558	647

← NewerPage 4 of 21 · 1,205 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.