EVS Broadcast Equipment SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	36.400	36.400	35.950	36.400	35.484	1,085
2025-05-20	36.700	37.100	36.700	37.100	35.757	300
2025-05-19	35.700	36.650	35.100	36.550	35.227	950
2025-05-16	38.400	38.800	38.400	38.650	37.251	1,937
2025-05-15	38.750	38.900	38.350	38.500	37.106	2,071
2025-05-14	38.900	39.100	38.650	38.800	37.395	2,188
2025-05-13	38.550	38.950	38.550	38.950	37.540	243
2025-05-12	38.250	38.700	38.250	38.350	36.962	712
2025-05-09	37.750	38.100	37.750	37.900	36.528	278
2025-05-08	38.000	38.000	37.800	37.800	36.431	87
2025-05-07	37.800	38.000	37.150	38.000	36.624	440
2025-05-06	37.825	37.950	37.800	37.800	36.431	176
2025-05-02	37.350	37.700	37.150	37.650	36.287	3,019
2025-04-30	36.500	36.750	36.300	36.700	35.371	736
2025-04-29	36.200	36.350	36.150	36.350	35.034	203
2025-04-28	36.100	36.450	36.100	36.350	35.034	199
2025-04-25	35.500	35.950	35.500	35.800	34.504	942
2025-04-24	35.350	35.500	35.350	35.425	34.142	5,753
2025-04-23	35.300	35.750	35.300	35.500	34.215	4,623
2025-04-22	35.000	35.000	35.000	35.000	33.733	1,045
2025-04-17	34.650	34.650	34.350	34.450	33.203	1,165
2025-04-16	34.650	34.750	34.400	34.650	33.395	9,350
2025-04-15	34.500	35.000	34.500	35.000	33.733	1,604
2025-04-14	34.700	34.700	34.600	34.650	33.395	397
2025-04-11	34.150	34.300	34.000	34.250	33.010	705
2025-04-10	36.000	36.000	33.950	33.950	32.721	2,421
2025-04-09	33.800	34.000	33.300	33.300	32.094	2,491
2025-04-08	34.050	35.300	33.600	35.300	34.022	2,403
2025-04-07	30.500	33.350	30.500	33.350	32.143	1,430
2025-04-04	35.300	35.300	33.600	33.750	32.528	5,938
2025-04-03	35.000	36.200	35.000	35.750	34.456	4,059
2025-04-02	37.700	37.700	37.250	37.440	36.084	2,106
2025-04-01	37.950	38.000	37.850	38.000	36.624	436
2025-03-31	37.300	37.800	37.300	37.725	36.359	1,340
2025-03-28	37.900	38.000	37.500	37.700	36.335	1,678
2025-03-27	37.800	37.950	37.750	37.950	36.576	1,607
2025-03-26	37.950	38.000	37.600	37.600	36.239	302
2025-03-25	38.250	38.250	37.900	37.950	36.576	343
2025-03-24	38.250	38.450	37.900	38.150	36.769	645
2025-03-21	38.600	38.650	38.200	38.200	36.817	1,861
2025-03-20	38.900	38.900	38.250	38.700	37.299	1,160
2025-03-19	38.250	38.850	38.250	38.550	37.154	2,139
2025-03-18	37.900	39.100	37.900	38.900	37.492	1,398
2025-03-17	37.750	37.900	37.750	37.900	36.528	253
2025-03-14	37.400	37.900	37.400	37.700	36.335	369
2025-03-13	37.800	37.850	37.650	37.750	36.383	1,606
2025-03-12	37.600	37.950	37.600	37.950	36.576	1,194
2025-03-11	37.050	37.600	37.050	37.450	36.094	1,905
2025-03-10	37.800	37.800	37.300	37.300	35.950	978
2025-03-07	37.350	37.500	37.100	37.415	36.060	7,711
2025-03-06	36.800	37.400	36.800	37.350	35.998	1,817
2025-03-05	35.800	36.050	35.700	35.850	34.552	432
2025-03-04	35.950	35.950	35.750	35.900	34.600	996
2025-03-03	36.650	36.800	36.558	36.558	35.235	733
2025-02-28	36.150	36.450	36.150	36.450	35.130	935
2025-02-27	36.550	36.550	36.300	36.325	35.010	845
2025-02-26	36.900	37.100	36.650	36.900	35.564	992
2025-02-25	35.450	37.050	35.250	36.700	35.371	3,666
2025-02-24	35.050	35.200	35.050	35.050	33.781	342
2025-02-21	36.100	36.300	36.000	36.200	34.889	5,873

← NewerPage 7 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.