EVS Broadcast Equipment SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	28.050	28.050	28.050	28.050	26.697	26
2024-11-18	28.850	28.850	28.750	28.750	27.363	306
2024-11-15	29.200	29.200	28.900	28.900	27.506	229
2024-11-14	28.200	28.200	28.100	28.100	26.745	278
2024-11-13	27.950	27.950	27.950	27.950	26.602	30
2024-11-12	27.850	27.850	27.700	27.700	26.364	39
2024-11-08	27.500	27.500	27.500	27.500	26.174	80
2024-11-07	27.800	27.800	27.600	27.600	26.269	150
2024-11-06	27.600	27.600	27.600	27.600	26.269	308
2024-11-04	28.050	28.050	28.050	28.050	26.697	52
2024-10-29	28.900	28.900	28.900	28.900	27.506	168
2024-10-28	29.300	29.300	29.300	29.300	27.887	71
2024-10-25	29.300	29.300	28.950	28.950	27.554	158
2024-10-24	29.150	29.150	29.150	29.150	27.744	99
2024-10-23	28.900	28.900	28.900	28.900	27.506	473
2024-10-22	29.050	29.050	29.050	29.050	27.649	8
2024-10-21	28.950	28.950	28.900	28.900	27.506	2,194
2024-10-18	28.700	29.000	28.550	29.000	27.601	2,768
2024-10-17	28.450	28.571	28.450	28.550	27.173	680
2024-10-15	28.550	28.550	28.550	28.550	27.173	2,192
2024-10-14	28.900	28.900	28.900	28.900	27.506	170
2024-10-08	28.600	28.600	28.500	28.500	27.125	369
2024-10-07	28.800	28.800	28.800	28.800	27.411	810
2024-10-04	28.700	28.700	28.700	28.700	27.316	141
2024-10-03	28.600	28.600	28.600	28.600	27.221	30
2024-10-02	28.350	28.500	28.350	28.500	27.125	1,090
2024-10-01	28.700	28.700	28.500	28.550	27.173	502
2024-09-30	28.200	28.450	28.200	28.450	27.078	176
2024-09-27	28.650	28.750	28.500	28.750	27.363	391
2024-09-25	28.550	28.700	28.550	28.700	27.316	232
2024-09-19	29.250	29.250	29.250	29.250	27.839	30
2024-09-17	29.250	29.250	29.250	29.250	27.839	1
2024-09-16	29.150	29.150	29.000	29.000	27.601	216
2024-09-13	29.350	29.350	29.250	29.250	27.839	547
2024-09-12	29.150	29.300	29.150	29.300	27.887	220
2024-09-10	29.700	29.700	28.800	28.800	27.411	523
2024-09-09	29.550	29.550	29.550	29.550	28.125	600
2024-09-06	29.700	29.800	29.600	29.750	28.315	1,170
2024-09-05	29.900	29.900	29.900	29.900	28.458	1,191
2024-09-04	30.000	30.000	29.850	29.900	28.458	215
2024-09-03	29.900	29.900	29.900	29.900	28.458	525
2024-09-02	29.900	29.900	29.900	29.900	28.458	50
2024-08-29	30.050	30.050	30.000	30.000	28.553	242
2024-08-28	30.200	30.200	30.200	30.200	28.743	1,087
2024-08-27	30.200	30.350	30.200	30.300	28.839	999
2024-08-23	29.800	29.800	29.650	29.650	28.220	1,006
2024-08-22	29.850	29.850	29.850	29.850	28.410	1,000
2024-08-21	29.850	29.850	29.711	29.800	28.363	11,586
2024-08-20	29.400	29.600	29.300	29.528	28.103	20,608
2024-08-19	29.500	29.500	29.250	29.400	27.982	1,851
2024-08-16	29.250	29.300	29.200	29.204	27.795	14,579
2024-08-15	29.800	29.800	29.654	29.654	28.224	2,472
2024-08-14	29.450	30.000	29.450	29.950	28.505	2,033
2024-08-13	30.150	30.300	29.850	29.850	28.410	2,354
2024-08-12	29.850	30.150	29.850	30.100	28.648	1,685
2024-08-09	29.300	29.800	29.300	29.750	28.315	1,185
2024-08-08	28.750	29.050	28.750	28.800	27.411	620
2024-08-06	27.900	28.100	27.800	28.100	26.745	174
2024-08-05	27.150	27.800	27.150	27.400	26.078	579
2024-08-02	28.850	28.850	28.200	28.200	26.840	1,048

← NewerPage 9 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.