EVS Broadcast Equipment SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	35.300	35.300	35.100	35.150	34.265	351
2025-11-06	35.150	35.150	35.150	35.150	34.265	58
2025-11-05	35.600	35.700	35.300	35.700	34.801	1,180
2025-11-04	35.900	35.900	35.700	35.700	34.801	127
2025-11-03	36.450	36.450	35.850	35.850	34.948	828
2025-10-31	36.550	36.650	36.400	36.400	35.484	294
2025-10-30	36.350	36.700	36.300	36.700	35.776	420
2025-10-29	37.150	37.150	36.600	36.646	35.724	1,414
2025-10-28	36.500	36.750	36.400	36.600	35.679	236
2025-10-27	37.000	37.150	36.900	36.900	35.971	174
2025-10-24	37.200	37.200	37.050	37.050	36.117	1,036
2025-10-23	36.300	37.100	36.250	37.100	36.166	4,848
2025-10-22	36.150	36.200	35.700	35.900	34.996	1,442
2025-10-21	36.200	36.400	36.000	36.250	35.338	906
2025-10-20	36.450	36.450	36.150	36.150	35.240	653
2025-10-17	35.900	35.900	35.750	35.850	34.948	1,760
2025-10-16	36.075	36.075	35.850	35.850	34.948	606
2025-10-15	36.050	36.050	35.850	35.950	35.045	751
2025-10-14	35.800	35.950	35.600	35.950	35.045	1,196
2025-10-13	35.650	35.750	35.600	35.600	34.704	283
2025-10-10	36.000	36.000	35.900	35.900	34.996	257
2025-10-09	35.700	35.700	35.550	35.650	34.753	1,120
2025-10-08	35.900	35.900	35.600	35.600	34.704	9
2025-10-07	35.550	36.200	35.550	35.550	34.655	403
2025-10-06	35.625	36.050	35.600	35.750	34.850	418
2025-10-03	36.050	36.050	35.550	35.550	34.655	609
2025-10-02	35.900	36.350	35.700	35.875	34.972	1,974
2025-10-01	35.550	35.550	35.550	35.550	34.655	5
2025-09-30	35.200	35.600	35.050	35.600	34.704	609
2025-09-29	34.750	35.150	34.750	35.100	34.217	737
2025-09-26	35.700	35.700	34.950	35.050	34.168	899
2025-09-25	35.250	35.600	35.250	35.600	34.704	37
2025-09-24	35.400	35.450	35.400	35.400	34.509	391
2025-09-23	35.250	35.700	35.250	35.700	34.801	1,109
2025-09-22	35.100	35.450	35.100	35.350	34.460	163
2025-09-19	35.000	35.200	35.000	35.150	34.265	326
2025-09-18	35.000	35.375	34.850	35.350	34.460	248
2025-09-17	34.700	34.800	34.625	34.700	33.827	457
2025-09-16	35.025	35.150	34.850	34.850	33.973	1,016
2025-09-15	35.050	35.050	35.000	35.050	34.168	397
2025-09-12	34.900	35.225	34.700	35.100	34.217	578
2025-09-11	34.100	34.500	34.100	34.150	33.290	553
2025-09-10	33.500	34.100	33.500	34.000	33.144	292
2025-09-09	33.400	33.450	33.300	33.449	32.607	4,670
2025-09-08	33.498	33.625	33.400	33.513	32.669	12,935
2025-09-05	33.650	33.650	33.250	33.300	32.462	1,558
2025-09-04	33.650	33.650	33.300	33.396	32.556	2,467
2025-09-03	33.600	33.850	33.400	33.400	32.559	2,537
2025-09-02	33.800	33.800	33.350	33.450	32.608	1,101
2025-09-01	34.500	34.500	34.200	34.200	33.339	962
2025-08-29	34.400	34.850	34.400	34.850	33.973	683
2025-08-28	34.600	34.700	34.300	34.400	33.534	9,053
2025-08-27	34.800	34.800	34.350	34.350	33.485	1,661
2025-08-26	34.550	35.550	34.550	34.975	34.095	1,360
2025-08-22	34.950	34.950	34.500	34.900	34.022	10,056
2025-08-21	36.000	36.100	34.950	34.950	34.070	10,991
2025-08-20	33.900	36.500	33.700	35.900	34.996	5,321
2025-08-19	37.500	37.950	37.400	37.900	36.946	4,150
2025-08-18	37.300	37.900	37.250	37.600	36.654	1,473
2025-08-15	37.150	37.500	37.150	37.300	36.361	99

← NewerPage 5 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.