EVS Broadcast Equipment SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	36.000	36.350	36.000	36.200	34.889	5,129
2025-02-19	34.700	36.350	34.700	36.100	34.793	7,185
2025-02-18	33.500	33.700	33.500	33.650	32.432	302
2025-02-17	33.200	33.500	33.175	33.500	32.287	2,027
2025-02-14	33.400	33.400	33.200	33.250	32.046	397
2025-02-13	33.650	33.650	33.200	33.300	32.094	1,773
2025-02-12	33.500	33.850	33.500	33.850	32.624	1,647
2025-02-11	33.400	33.400	33.300	33.300	32.094	35
2025-02-10	33.400	33.400	33.200	33.250	32.046	544
2025-02-07	33.200	33.400	33.200	33.350	32.143	698
2025-02-06	32.400	32.800	32.400	32.800	31.612	2,160
2025-02-05	31.900	31.900	31.800	31.800	30.649	203
2025-02-04	31.750	32.300	31.750	32.300	31.131	1,442
2025-02-03	30.900	31.550	30.900	31.550	30.408	3,027
2025-01-31	31.200	31.450	31.200	31.450	30.311	599
2025-01-30	31.050	31.100	31.050	31.100	29.974	451
2025-01-29	30.500	30.500	30.500	30.500	29.396	2
2025-01-28	30.400	30.500	30.400	30.400	29.299	3,811
2025-01-24	30.500	30.500	30.400	30.400	29.299	703
2025-01-23	31.000	31.000	30.900	30.900	29.781	100
2025-01-22	30.950	31.250	30.950	31.250	30.119	931
2025-01-21	30.500	30.950	30.500	30.950	29.829	169
2025-01-20	30.300	30.350	30.200	30.200	29.107	4,127
2025-01-17	30.150	30.200	29.950	30.200	29.107	279
2025-01-16	30.400	30.400	30.400	30.400	29.299	100
2025-01-15	30.450	30.450	30.300	30.400	29.299	292
2025-01-14	30.400	30.400	30.300	30.300	29.203	37
2025-01-13	30.750	30.750	30.450	30.450	29.348	3
2025-01-10	31.200	31.200	30.800	30.850	29.733	140
2025-01-09	30.850	31.050	30.850	31.050	29.926	1,856
2025-01-08	31.150	31.150	31.050	31.050	29.926	344
2025-01-07	31.150	31.450	30.950	31.300	30.167	663
2025-01-06	30.450	30.850	30.450	30.850	29.733	763
2025-01-03	31.000	31.200	30.900	30.900	29.781	451
2025-01-02	31.050	31.150	31.000	31.000	29.878	340
2024-12-31	31.050	31.050	30.900	30.900	29.781	3,382
2024-12-27	31.000	31.100	31.000	31.000	29.878	369
2024-12-24	31.050	31.050	31.050	31.050	29.926	58
2024-12-23	30.800	30.800	30.800	30.800	29.685	100
2024-12-20	30.850	31.050	30.750	31.050	29.926	1,729
2024-12-19	30.500	31.100	30.500	31.100	29.974	1,637
2024-12-18	31.000	31.450	31.000	31.450	30.311	2,970
2024-12-17	31.300	31.300	30.950	31.100	29.974	628
2024-12-16	30.850	31.200	30.850	31.200	30.070	242
2024-12-13	30.300	30.600	30.300	30.600	29.492	2,207
2024-12-12	30.500	30.650	30.450	30.650	29.540	2,241
2024-12-11	30.150	30.500	30.100	30.400	29.299	2,295
2024-12-09	29.550	29.850	29.550	29.850	28.769	511
2024-12-06	29.000	29.550	29.000	29.450	28.384	2,109
2024-12-05	28.550	29.150	28.550	29.150	28.095	55
2024-12-04	28.400	28.550	28.350	28.500	27.468	2,764
2024-12-03	28.100	28.400	28.100	28.400	27.372	153
2024-12-02	28.200	28.200	28.200	28.200	27.179	500
2024-11-29	28.550	28.550	28.550	28.550	27.516	443
2024-11-28	28.550	28.550	28.550	28.550	27.516	122
2024-11-27	29.600	29.600	28.700	28.700	27.661	46
2024-11-26	29.850	29.850	29.400	29.400	28.336	413
2024-11-25	29.600	29.650	29.400	29.400	28.336	501
2024-11-22	28.550	28.700	28.550	28.700	27.661	489
2024-11-21	27.950	28.300	27.900	28.300	27.275	333

← NewerPage 8 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.