EVS Broadcast Equipment SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	34.200	34.250	33.300	33.500	30.587	15,361
2024-03-15	34.250	34.450	34.150	34.250	31.272	12,380
2024-03-14	34.700	34.700	34.150	34.200	31.226	12,851
2024-03-13	34.400	34.950	34.200	34.700	31.683	22,926
2024-03-12	33.500	34.500	33.500	34.450	31.455	60,398
2024-03-11	33.150	33.350	32.950	33.250	30.359	15,566
2024-03-08	33.050	33.350	32.800	33.150	30.268	23,866
2024-03-07	32.800	33.400	32.800	33.250	30.359	15,823
2024-03-06	33.000	33.200	32.800	33.100	30.222	11,671
2024-03-05	33.100	33.150	32.750	32.800	29.948	10,818
2024-03-04	33.050	33.300	32.800	33.000	30.131	11,432
2024-03-01	33.450	33.500	32.800	33.050	30.176	14,826
2024-02-29	33.300	33.500	33.000	33.450	30.541	16,904
2024-02-28	33.550	33.600	33.250	33.400	30.496	15,351
2024-02-27	33.450	33.750	32.800	33.500	30.587	40,179
2024-02-26	32.800	33.300	32.300	33.300	30.405	39,893
2024-02-23	32.000	33.000	32.000	32.550	29.720	74,228
2024-02-22	30.000	30.750	30.000	30.500	27.848	18,235
2024-02-21	30.500	30.500	29.900	29.900	27.300	14,805
2024-02-20	30.750	30.750	29.800	30.150	27.528	24,311
2024-02-19	31.150	31.150	30.650	30.750	28.076	5,346
2024-02-16	30.800	31.500	30.800	31.350	28.624	7,708
2024-02-15	31.000	31.100	30.600	30.900	28.213	6,933
2024-02-14	30.550	31.100	30.550	31.100	28.396	6,323
2024-02-13	31.700	31.700	30.500	30.850	28.168	13,109
2024-02-12	31.500	31.750	31.050	31.750	28.989	19,608
2024-02-09	30.850	31.450	30.650	31.450	28.715	13,031
2024-02-08	30.400	31.100	30.250	30.800	28.122	23,968
2024-02-07	30.200	30.250	29.850	30.200	27.574	8,459
2024-02-06	30.400	30.400	29.700	30.100	27.483	18,113
2024-02-05	30.400	30.600	30.150	30.500	27.848	10,344
2024-02-02	30.600	30.600	30.100	30.350	27.711	8,680
2024-02-01	30.300	30.450	30.050	30.150	27.528	5,501
2024-01-31	30.700	30.800	30.300	30.500	27.848	6,250
2024-01-30	30.300	30.800	30.300	30.600	27.939	4,518
2024-01-29	30.800	30.800	30.050	30.250	27.620	8,810
2024-01-26	30.600	31.000	30.500	30.800	28.122	13,233
2024-01-25	30.500	30.750	30.500	30.550	27.894	3,944
2024-01-24	30.900	30.900	30.350	30.750	28.076	9,259
2024-01-23	30.800	30.900	30.450	30.800	28.122	10,092
2024-01-22	30.450	30.900	30.400	30.700	28.031	13,129
2024-01-19	30.800	30.800	30.100	30.100	27.483	11,265
2024-01-18	30.750	30.950	30.500	30.750	28.076	14,705
2024-01-17	30.850	30.950	30.500	30.700	28.031	17,786
2024-01-16	30.750	31.000	30.550	31.000	28.305	14,365
2024-01-15	31.100	31.200	30.650	31.050	28.350	31,703
2024-01-12	30.000	30.800	30.000	30.600	27.939	32,929
2024-01-11	29.050	30.000	29.050	29.850	27.254	55,048
2024-01-10	28.750	29.150	28.750	28.950	26.433	7,835
2024-01-09	29.150	29.250	28.750	28.750	26.250	8,855
2024-01-08	29.000	29.350	28.800	29.250	26.707	12,467
2024-01-05	28.600	29.300	28.250	29.150	26.615	15,604
2024-01-04	27.800	28.400	27.800	28.300	25.839	34,199
2024-01-03	28.600	28.700	27.900	27.900	25.474	25,867
2024-01-02	29.250	29.350	28.500	28.550	26.068	16,454
2023-12-29	29.100	29.200	28.650	28.850	26.341	7,358
2023-12-28	29.350	29.400	29.000	29.150	26.615	6,649
2023-12-27	28.700	29.500	28.650	29.150	26.615	21,418
2023-12-22	28.700	28.750	28.350	28.650	26.159	4,971
2023-12-21	28.600	28.650	28.150	28.600	26.113	14,074

← NewerPage 12 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.