EVS Broadcast Equipment SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2023-12-20	28.750	28.950	28.300	28.600	26.113	8,757
2023-12-19	28.600	28.950	28.600	28.900	26.387	11,390
2023-12-18	28.600	28.950	28.500	28.600	26.113	12,370
2023-12-15	28.350	28.650	28.250	28.600	26.113	11,022
2023-12-14	28.500	28.550	27.950	28.150	25.702	8,724
2023-12-13	28.300	28.400	28.000	28.300	25.839	11,020
2023-12-12	27.800	28.450	27.650	28.300	25.839	12,336
2023-12-11	28.200	28.250	27.550	27.700	25.291	5,412
2023-12-08	28.000	28.150	27.700	27.950	25.520	6,928
2023-12-07	28.000	28.100	27.750	27.850	25.428	5,978
2023-12-06	28.150	28.250	27.800	27.800	25.383	13,085
2023-12-05	27.950	28.050	27.400	27.950	25.520	29,577
2023-12-04	29.000	29.050	27.800	27.900	25.474	21,393
2023-12-01	28.950	28.950	28.350	28.650	26.159	9,911
2023-11-30	29.050	29.050	28.200	28.200	25.748	16,103
2023-11-29	29.350	29.350	28.800	28.950	26.433	10,870
2023-11-28	28.900	29.300	28.450	29.300	26.752	30,139
2023-11-27	28.100	28.900	27.900	28.750	26.250	50,595
2023-11-24	27.950	28.100	27.650	28.000	25.565	10,852
2023-11-23	27.950	28.100	27.550	28.050	25.611	9,783
2023-11-22	27.750	28.050	27.450	27.800	25.383	22,528
2023-11-21	27.950	28.100	27.750	28.000	25.109	14,066
2023-11-20	27.750	28.200	27.750	28.000	25.109	19,129
2023-11-17	27.700	27.700	27.300	27.700	24.840	15,722
2023-11-16	27.250	27.500	26.950	27.300	24.481	7,960
2023-11-15	27.000	27.400	27.000	27.250	24.436	8,640
2023-11-14	27.100	27.550	27.000	27.400	24.571	12,039
2023-11-13	26.900	27.500	26.750	26.950	24.167	26,528
2023-11-10	26.750	26.850	26.550	26.800	24.033	4,406
2023-11-09	26.400	26.750	26.250	26.650	23.898	5,034
2023-11-08	25.800	26.650	25.500	26.400	23.674	8,907
2023-11-07	26.500	26.500	25.850	25.900	23.226	9,834
2023-11-06	26.600	27.050	26.500	26.700	23.943	8,227
2023-11-03	27.000	27.000	26.400	26.600	23.853	8,629
2023-11-02	26.700	27.200	26.650	27.000	24.212	14,505
2023-11-01	26.850	26.850	26.300	26.500	23.764	3,733
2023-10-31	26.550	26.900	26.400	26.600	23.853	6,528
2023-10-30	26.050	26.600	26.050	26.500	23.764	7,634
2023-10-27	25.350	26.300	25.350	25.800	23.136	7,161
2023-10-26	25.850	26.450	25.550	26.400	23.674	14,650
2023-10-25	25.700	26.050	25.650	25.850	23.181	7,892
2023-10-24	25.700	26.000	25.300	25.850	23.181	12,270
2023-10-23	25.500	26.050	25.500	25.650	23.001	13,077
2023-10-20	26.000	26.000	25.600	25.800	23.136	8,186
2023-10-19	26.550	26.550	25.950	26.150	23.450	8,763
2023-10-18	26.350	26.700	26.200	26.400	23.674	11,588
2023-10-17	27.100	27.100	26.150	26.700	23.943	18,295
2023-10-16	26.750	27.150	26.650	27.150	24.347	5,909
2023-10-13	27.250	27.350	26.700	26.850	24.078	16,072
2023-10-12	27.400	27.400	27.000	27.150	24.347	21,996
2023-10-11	27.550	27.700	27.100	27.250	24.436	7,988
2023-10-10	27.450	27.850	27.450	27.600	24.750	12,551
2023-10-09	27.500	27.700	26.800	27.050	24.257	13,768
2023-10-06	27.950	28.000	27.100	27.900	25.019	14,006
2023-10-05	26.800	28.150	26.800	27.500	24.660	43,262
2023-10-04	26.550	26.750	26.300	26.600	23.853	9,600
2023-10-03	27.200	27.200	26.500	26.550	23.809	16,250
2023-10-02	26.950	27.350	26.850	27.350	24.526	23,460

← NewerPage 13 of 22 · 1,281 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.