EVS Broadcast Equipment SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	37.100	37.300	37.100	37.300	36.361	2
2025-08-13	37.425	37.450	37.350	37.350	36.410	1,289
2025-08-12	37.800	37.950	37.800	37.900	36.946	170
2025-08-11	38.200	38.250	37.875	37.875	36.922	94
2025-08-08	38.300	38.300	38.300	38.300	37.336	1
2025-08-07	37.950	38.200	37.875	38.200	37.239	126
2025-08-06	37.900	37.900	37.700	37.700	36.751	1,524
2025-08-05	37.500	38.150	37.450	38.150	37.190	463
2025-08-04	37.000	37.450	36.925	37.450	36.507	7,597
2025-08-01	37.750	37.800	37.000	37.000	36.069	617
2025-07-31	38.000	38.000	37.550	37.900	36.946	1,535
2025-07-30	38.300	38.350	38.150	38.350	37.385	282
2025-07-29	38.100	38.100	38.000	38.000	37.044	65
2025-07-28	38.050	38.150	37.700	37.700	36.751	417
2025-07-25	37.675	37.900	37.675	37.900	36.946	183
2025-07-24	37.650	37.900	37.500	37.900	36.946	616
2025-07-23	37.300	37.300	37.100	37.250	36.312	1,111
2025-07-22	37.100	37.450	37.100	37.450	36.507	572
2025-07-21	37.500	38.250	37.500	37.950	36.995	2,313
2025-07-18	37.250	37.900	37.150	37.900	36.946	913
2025-07-17	36.950	37.300	36.750	37.300	36.361	1,369
2025-07-16	35.450	35.500	35.100	35.350	34.460	1,010
2025-07-15	34.450	34.875	34.450	34.850	33.973	645
2025-07-14	34.500	34.625	34.400	34.420	33.553	2,402
2025-07-11	34.950	34.950	34.700	34.875	33.997	1,096
2025-07-10	35.050	35.100	34.900	34.900	34.022	148
2025-07-09	35.100	35.400	35.100	35.400	34.509	838
2025-07-08	35.600	35.850	35.400	35.850	34.948	951
2025-07-07	35.350	35.550	35.350	35.500	34.606	1,662
2025-07-04	35.950	35.950	35.250	35.400	34.509	285
2025-07-03	35.850	35.900	35.700	35.750	34.850	1,438
2025-07-02	35.900	35.950	35.700	35.900	34.996	735
2025-07-01	35.475	35.775	35.350	35.700	34.801	1,270
2025-06-30	35.600	35.600	35.300	35.500	34.606	215
2025-06-27	35.400	35.700	35.350	35.450	34.558	1,755
2025-06-26	35.575	35.575	35.200	35.250	34.363	1,160
2025-06-25	36.300	36.300	35.500	35.550	34.655	523
2025-06-24	35.950	36.300	35.950	36.200	35.289	4,338
2025-06-23	35.525	36.300	35.525	35.700	34.801	2,145
2025-06-20	34.000	34.450	34.000	34.450	33.583	1,809
2025-06-19	33.450	34.000	33.450	33.950	33.095	1,142
2025-06-18	33.150	33.400	33.000	33.400	32.559	2,055
2025-06-17	34.100	34.100	33.600	33.750	32.901	930
2025-06-16	33.650	33.900	33.500	33.618	32.772	5,525
2025-06-13	33.625	33.700	33.500	33.500	32.657	939
2025-06-12	33.800	34.100	33.800	33.900	33.047	772
2025-06-11	33.850	34.250	33.850	34.200	33.339	222
2025-06-10	34.250	34.250	33.600	33.678	32.831	6,484
2025-06-09	34.025	34.200	34.000	34.100	33.242	608
2025-06-06	33.550	34.150	33.550	33.950	33.095	849
2025-06-05	33.900	34.000	33.500	33.650	32.803	3,199
2025-06-04	33.900	33.950	33.740	33.740	32.890	3,506
2025-06-03	34.100	34.450	33.650	33.775	32.925	1,257
2025-06-02	34.050	34.050	33.850	33.900	33.047	3,165
2025-05-30	34.600	34.600	34.000	34.000	33.144	2,423
2025-05-29	34.550	34.600	34.050	34.600	33.729	1,062
2025-05-28	33.900	34.400	33.800	34.300	33.437	2,368
2025-05-27	34.250	34.350	33.925	34.025	33.169	534
2025-05-23	36.550	36.550	35.100	35.450	34.558	2,912
2025-05-22	36.700	37.000	36.650	36.675	35.752	964

← NewerPage 6 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.