EVS Broadcast Equipment SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	22.300	22.550	22.300	22.300	19.033	3,896
2023-04-11	22.500	22.500	22.400	22.450	19.161	3,185
2023-04-06	22.500	22.500	22.250	22.450	19.161	3,687
2023-04-05	22.500	22.500	22.250	22.300	19.033	1,406
2023-04-04	22.350	22.500	22.300	22.400	19.118	4,431
2023-04-03	22.250	22.300	22.000	22.300	19.033	3,737
2023-03-31	22.050	22.200	21.800	21.950	18.734	3,393
2023-03-30	22.000	22.250	22.000	22.050	18.819	2,990
2023-03-29	21.900	21.900	21.700	21.900	18.691	2,674
2023-03-28	22.150	22.150	21.750	21.750	18.563	3,649
2023-03-27	21.900	22.150	21.850	22.150	18.905	3,185
2023-03-24	21.900	22.050	21.700	21.750	18.563	3,905
2023-03-23	22.000	22.150	21.600	22.150	18.905	6,927
2023-03-22	22.200	22.200	21.850	21.950	18.734	9,276
2023-03-21	22.000	22.350	22.000	22.200	18.947	6,538
2023-03-20	22.450	22.450	21.550	21.850	18.649	9,890
2023-03-17	22.200	22.300	21.800	21.800	18.606	2,014
2023-03-16	22.000	22.100	21.850	22.100	18.862	5,244
2023-03-15	22.400	22.400	21.600	21.650	18.478	23,826
2023-03-14	22.100	22.400	21.950	22.250	18.990	6,791
2023-03-13	22.500	22.500	21.900	22.150	18.905	21,831
2023-03-10	22.500	22.650	22.300	22.500	19.203	12,060
2023-03-09	22.600	22.800	22.550	22.700	19.374	4,507
2023-03-08	22.800	22.800	22.250	22.750	19.417	5,766
2023-03-07	22.800	22.800	22.350	22.350	19.075	10,810
2023-03-06	22.250	22.900	22.150	22.800	19.459	22,806
2023-03-03	22.350	22.500	22.100	22.150	18.905	17,884
2023-03-02	22.250	22.350	22.050	22.200	18.947	8,128
2023-03-01	22.400	22.500	22.300	22.350	19.075	3,285
2023-02-28	22.500	22.600	22.150	22.150	18.905	8,019
2023-02-27	22.700	22.750	22.350	22.450	19.161	8,756
2023-02-24	22.700	22.900	22.550	22.650	19.331	22,164
2023-02-23	22.850	22.950	22.700	22.700	19.374	6,902
2023-02-22	22.800	22.950	22.700	22.700	19.374	12,751
2023-02-21	23.000	23.000	22.650	22.800	19.459	12,923
2023-02-20	23.400	23.450	22.900	22.950	19.587	22,252
2023-02-17	22.750	23.200	22.350	23.150	19.758	41,981
2023-02-16	22.550	23.000	22.150	23.000	19.630	22,180
2023-02-15	22.300	22.500	22.200	22.500	19.203	4,553
2023-02-14	22.350	22.600	22.200	22.300	19.033	3,676
2023-02-13	22.400	22.400	22.050	22.200	18.947	4,443
2023-02-10	22.300	22.400	21.900	22.200	18.947	3,430
2023-02-09	21.950	22.350	21.950	22.300	19.033	2,930
2023-02-08	21.900	21.950	21.600	21.900	18.691	2,486
2023-02-07	21.850	21.850	21.500	21.650	18.478	3,629
2023-02-06	21.850	21.850	21.500	21.600	18.435	7,474
2023-02-03	22.250	22.250	21.700	21.950	18.734	3,683
2023-02-02	22.400	22.700	21.650	22.100	18.862	13,627
2023-02-01	22.150	22.400	21.750	22.400	19.118	23,084
2023-01-31	21.950	22.300	21.800	22.300	19.033	3,238
2023-01-30	22.150	22.150	21.850	22.100	18.862	4,356
2023-01-27	22.100	22.150	21.800	22.100	18.862	10,477
2023-01-26	21.750	22.200	21.700	22.000	18.777	15,762
2023-01-25	22.300	22.300	21.650	21.750	18.563	10,724
2023-01-24	22.750	22.750	22.200	22.350	19.075	6,541
2023-01-23	22.200	22.700	22.200	22.700	19.374	5,526
2023-01-20	22.300	22.300	21.850	22.050	18.819	15,813
2023-01-19	22.400	22.500	22.100	22.150	18.905	8,928
2023-01-18	22.450	22.600	22.400	22.450	19.161	4,605
2023-01-17	22.750	22.750	22.450	22.550	19.246	9,240

← NewerPage 16 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.