EVS Broadcast Equipment SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	30.350	30.350	29.600	29.600	27.575	6,247
2024-09-04	29.700	30.200	29.500	30.200	28.134	10,844
2024-09-03	30.100	30.200	29.700	29.700	27.668	3,814
2024-09-02	30.300	30.300	29.900	30.000	27.948	5,197
2024-08-30	30.250	30.400	30.100	30.150	28.087	7,097
2024-08-29	30.150	30.450	29.950	30.350	28.274	6,983
2024-08-28	30.400	30.400	30.100	30.200	28.134	9,163
2024-08-27	30.250	30.450	30.100	30.200	28.134	19,325
2024-08-26	29.850	30.250	29.850	30.150	28.087	8,673
2024-08-23	29.800	29.850	29.600	29.700	27.668	4,131
2024-08-22	29.700	30.100	29.550	29.800	27.761	10,430
2024-08-21	29.600	29.900	29.600	29.900	27.854	6,093
2024-08-20	29.400	29.750	29.350	29.600	27.575	6,888
2024-08-19	29.500	29.600	29.200	29.350	27.342	7,612
2024-08-16	29.400	29.450	28.950	29.200	27.202	14,624
2024-08-15	29.950	29.950	29.300	29.300	27.296	9,779
2024-08-14	30.400	30.450	29.100	30.000	27.948	60,344
2024-08-13	30.150	30.700	29.650	29.650	27.622	60,024
2024-08-12	29.800	30.300	29.600	30.000	27.948	27,241
2024-08-09	28.950	29.800	28.950	29.600	27.575	13,723
2024-08-08	28.700	29.150	28.600	28.800	26.830	15,952
2024-08-07	28.100	28.850	28.100	28.700	26.737	7,866
2024-08-06	27.900	28.100	27.700	28.000	26.084	15,526
2024-08-05	27.450	27.750	26.700	27.700	25.805	32,022
2024-08-02	28.900	28.900	27.750	28.000	26.084	35,467
2024-08-01	29.150	29.200	28.900	28.950	26.969	10,784
2024-07-31	29.350	29.350	29.100	29.200	27.202	6,445
2024-07-30	29.700	29.800	29.150	29.250	27.249	5,928
2024-07-29	30.000	30.000	29.500	29.500	27.482	8,911
2024-07-26	29.850	30.100	29.850	30.050	27.994	4,828
2024-07-25	30.000	30.100	29.750	29.850	27.808	6,550
2024-07-24	30.250	30.300	29.850	29.950	27.901	6,868
2024-07-23	29.850	30.200	29.650	30.200	28.134	7,684
2024-07-22	29.700	29.950	29.700	29.900	27.854	3,428
2024-07-19	29.800	30.000	29.500	29.550	27.528	6,259
2024-07-18	29.450	29.750	29.150	29.700	27.668	10,074
2024-07-17	29.400	29.500	29.050	29.350	27.342	9,798
2024-07-16	29.050	29.650	28.950	29.400	27.389	7,297
2024-07-15	29.450	29.750	29.050	29.200	27.202	13,976
2024-07-12	29.250	29.500	29.150	29.500	27.482	10,974
2024-07-11	29.250	29.250	28.950	29.250	27.249	7,483
2024-07-10	28.950	29.350	28.750	29.300	27.296	10,294
2024-07-09	29.600	29.600	28.900	28.950	26.969	8,326
2024-07-08	29.000	29.500	28.800	29.150	27.156	8,930
2024-07-05	28.950	29.500	28.750	29.050	27.063	15,982
2024-07-04	28.500	29.000	28.500	28.850	26.876	10,785
2024-07-03	28.800	28.800	28.400	28.500	26.550	17,054
2024-07-02	29.000	29.000	28.550	28.800	26.830	10,611
2024-07-01	29.100	29.300	28.900	29.000	27.016	6,629
2024-06-28	29.500	29.800	28.950	29.050	27.063	24,216
2024-06-27	29.200	29.650	29.200	29.450	27.435	5,861
2024-06-26	29.450	29.550	29.200	29.200	27.202	12,971
2024-06-25	29.600	29.600	29.300	29.450	27.435	18,663
2024-06-24	29.400	29.600	29.250	29.500	27.482	13,641
2024-06-21	29.600	29.650	29.200	29.200	27.202	21,504
2024-06-20	29.800	30.050	29.600	29.600	27.575	15,128
2024-06-19	30.100	30.100	29.800	29.800	27.761	10,961
2024-06-18	30.800	30.800	29.850	30.100	28.041	22,085
2024-06-17	30.400	31.300	30.350	30.750	28.646	18,368
2024-06-14	29.550	30.250	29.500	30.200	28.134	35,822

← NewerPage 10 of 22 · 1,284 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	0.6000 EUR
2025-11-26	0.6000 EUR
2025-05-21	0.6000 EUR
2024-11-20	0.5000 EUR
2024-05-22	0.6000 EUR
2023-11-22	0.5000 EUR
2023-05-24	1.1000 EUR
2022-11-23	0.5000 EUR
2022-05-26	1.0000 EUR
2021-11-24	0.5000 EUR
2021-05-27	0.5000 EUR
2021-05-24	0.4355 EUR
2019-11-19	0.5000 EUR
2019-05-27	0.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.