EVS Broadcast Equipment SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	29.700	29.900	29.500	29.500	27.482	15,379
2024-06-12	29.750	29.850	29.500	29.850	27.808	16,389
2024-06-11	30.200	30.400	29.600	29.750	27.715	34,645
2024-06-10	30.250	30.400	30.150	30.250	28.181	13,599
2024-06-07	30.200	30.600	30.200	30.450	28.367	17,516
2024-06-06	30.250	30.500	30.200	30.200	28.134	12,649
2024-06-05	30.600	30.600	30.250	30.250	28.181	10,092
2024-06-04	30.200	30.650	30.200	30.600	28.507	19,946
2024-06-03	30.200	30.400	30.150	30.200	28.134	8,873
2024-05-31	30.300	30.300	30.050	30.150	28.087	9,091
2024-05-30	30.100	30.300	30.050	30.050	27.994	9,409
2024-05-29	30.300	30.500	30.100	30.200	28.134	13,118
2024-05-28	30.700	30.850	30.300	30.300	28.227	14,076
2024-05-27	30.400	30.750	30.300	30.650	28.553	6,731
2024-05-24	30.050	30.500	30.000	30.500	28.413	17,976
2024-05-23	29.900	30.600	29.700	30.200	28.134	30,098
2024-05-22	29.850	30.400	29.650	29.750	27.715	22,365
2024-05-21	30.450	30.600	29.450	30.150	27.528	39,733
2024-05-20	30.350	31.150	30.150	30.350	27.711	36,696
2024-05-17	30.500	31.350	28.800	30.100	27.483	151,478
2024-05-16	34.000	34.050	33.100	33.100	30.222	13,565
2024-05-15	33.450	33.950	33.150	33.850	30.907	13,395
2024-05-14	32.900	33.450	32.700	33.350	30.450	19,085
2024-05-13	33.200	33.250	32.800	32.850	29.994	10,232
2024-05-10	33.300	33.300	33.000	33.000	30.131	7,585
2024-05-09	33.700	33.700	33.250	33.300	30.405	7,583
2024-05-08	33.900	34.050	33.600	33.600	30.678	6,064
2024-05-07	33.800	34.150	33.600	33.750	30.815	10,708
2024-05-06	33.500	34.250	33.400	33.650	30.724	10,821
2024-05-03	33.450	33.700	33.300	33.500	30.587	21,044
2024-05-02	33.900	33.900	33.400	33.500	30.587	17,499
2024-04-30	33.700	34.200	33.400	33.950	30.998	14,666
2024-04-29	33.250	33.900	33.250	33.650	30.724	7,045
2024-04-26	33.450	33.450	32.900	33.250	30.359	8,326
2024-04-25	33.500	33.700	32.950	33.300	30.405	11,576
2024-04-24	33.800	33.800	33.450	33.500	30.587	7,927
2024-04-23	33.300	33.750	33.300	33.750	30.815	11,190
2024-04-22	33.200	33.250	32.950	33.150	30.268	7,108
2024-04-19	32.550	33.200	32.350	33.100	30.222	10,707
2024-04-18	33.000	33.050	32.600	32.650	29.811	10,691
2024-04-17	32.600	33.150	32.600	32.800	29.948	12,077
2024-04-16	32.600	32.950	32.500	32.500	29.674	18,451
2024-04-15	32.400	32.950	32.350	32.750	29.902	15,178
2024-04-12	32.850	32.900	32.450	32.600	29.765	9,352
2024-04-11	32.650	33.000	32.500	32.650	29.811	8,400
2024-04-10	33.250	33.350	32.650	32.650	29.811	11,286
2024-04-09	33.100	33.300	33.000	33.200	30.313	4,867
2024-04-08	33.100	33.400	32.950	33.200	30.313	7,559
2024-04-05	33.000	33.250	32.750	33.150	30.268	10,229
2024-04-04	33.250	33.750	33.250	33.350	30.450	4,655
2024-04-03	33.050	33.500	33.000	33.350	30.450	13,309
2024-04-02	33.200	33.600	33.000	33.150	30.268	12,624
2024-03-28	33.200	33.350	33.150	33.350	30.450	4,154
2024-03-27	33.050	33.700	33.050	33.250	30.359	4,855
2024-03-26	33.250	33.350	32.900	33.350	30.450	8,497
2024-03-25	33.300	33.300	32.950	33.200	30.313	7,065
2024-03-22	33.750	33.800	33.200	33.300	30.405	13,137
2024-03-21	33.800	33.800	32.900	33.700	30.770	15,887
2024-03-20	33.400	33.800	33.050	33.650	30.724	11,026
2024-03-19	33.500	33.750	33.250	33.250	30.359	4,875

← NewerPage 11 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.