EVS Broadcast Equipment SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	21.300	21.300	21.050	21.050	18.876	7,620
2023-07-05	21.400	21.450	21.150	21.150	18.966	3,858
2023-07-04	21.500	21.500	21.200	21.250	19.056	7,607
2023-07-03	21.500	21.500	21.350	21.400	19.190	2,492
2023-06-30	21.500	21.500	21.350	21.400	19.190	14,765
2023-06-29	21.100	21.500	21.100	21.500	19.280	4,788
2023-06-28	21.300	21.450	21.100	21.100	18.921	8,906
2023-06-27	21.500	21.500	21.300	21.300	19.101	5,149
2023-06-26	21.550	21.600	21.400	21.400	19.190	4,199
2023-06-23	21.500	21.600	21.400	21.550	19.325	2,061
2023-06-22	21.550	21.600	21.400	21.500	19.280	7,809
2023-06-21	21.500	21.800	21.500	21.800	19.549	3,121
2023-06-20	21.550	21.800	21.500	21.800	19.549	2,564
2023-06-19	21.900	21.900	21.550	21.600	19.370	3,306
2023-06-16	21.800	21.900	21.750	21.850	19.594	4,281
2023-06-15	22.000	22.200	21.800	21.850	19.594	1,753
2023-06-14	22.250	22.350	22.000	22.000	19.728	6,413
2023-06-13	22.300	22.300	22.050	22.150	19.863	5,001
2023-06-12	21.950	22.300	21.850	22.150	19.863	5,209
2023-06-09	21.600	21.950	21.500	21.950	19.684	9,436
2023-06-08	21.700	21.750	21.600	21.650	19.415	2,284
2023-06-07	21.700	21.750	21.550	21.650	19.415	2,891
2023-06-06	21.500	21.750	21.500	21.700	19.459	5,933
2023-06-05	21.850	21.900	21.400	21.450	19.235	13,092
2023-06-02	21.800	21.950	21.700	21.750	19.504	6,323
2023-06-01	22.000	22.000	21.700	21.750	19.504	6,306
2023-05-31	21.900	22.100	21.800	21.800	19.549	4,642
2023-05-30	22.000	22.250	22.000	22.000	19.728	8,127
2023-05-29	22.200	22.250	22.100	22.200	19.908	4,008
2023-05-26	22.000	22.200	21.900	22.100	19.818	6,568
2023-05-25	22.250	22.250	21.900	22.000	19.728	3,710
2023-05-24	22.100	22.200	21.800	22.150	19.863	14,579
2023-05-23	22.800	22.950	22.700	22.800	19.459	15,282
2023-05-22	22.950	23.000	22.750	22.800	19.459	11,248
2023-05-19	23.000	23.000	22.750	22.800	19.459	7,114
2023-05-18	22.950	23.100	22.750	22.850	19.502	7,423
2023-05-17	22.650	23.150	22.500	22.550	19.246	30,982
2023-05-16	21.900	21.900	21.750	21.850	18.649	6,162
2023-05-15	22.000	22.000	21.900	21.900	18.691	8,276
2023-05-12	22.100	22.150	21.900	21.900	18.691	7,730
2023-05-11	22.200	22.400	22.000	22.000	18.777	11,184
2023-05-10	22.250	22.250	22.000	22.000	18.777	6,274
2023-05-09	22.300	22.350	22.150	22.200	18.947	4,727
2023-05-08	22.100	22.350	22.050	22.300	19.033	4,028
2023-05-05	22.400	22.400	22.000	22.050	18.819	10,280
2023-05-04	22.000	22.200	21.900	22.200	18.947	3,007
2023-05-03	22.500	22.500	21.900	22.050	18.819	7,461
2023-05-02	22.200	22.550	22.000	22.150	18.905	13,032
2023-04-28	21.600	22.100	21.600	22.100	18.862	6,468
2023-04-27	21.650	21.750	21.600	21.750	18.563	3,759
2023-04-26	21.750	21.900	21.650	21.800	18.606	3,776
2023-04-25	21.550	21.900	21.500	21.900	18.691	8,069
2023-04-24	21.700	21.800	21.550	21.600	18.435	2,642
2023-04-21	21.850	21.850	21.550	21.750	18.563	6,787
2023-04-20	21.750	21.750	21.500	21.750	18.563	1,357
2023-04-19	21.650	21.700	21.450	21.550	18.393	8,086
2023-04-18	21.750	21.850	21.550	21.600	18.435	5,667
2023-04-17	22.100	22.100	21.700	21.850	18.649	8,650
2023-04-14	22.050	22.350	21.900	21.900	18.691	14,800
2023-04-13	22.400	22.450	22.000	22.000	18.777	5,595

← NewerPage 15 of 22 · 1,285 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.