EVS Broadcast Equipment SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	22.700	22.700	22.500	22.650	19.331	5,314
2023-01-13	22.900	22.950	22.550	22.600	19.289	7,833
2023-01-12	22.700	22.900	22.700	22.900	19.545	3,207
2023-01-11	22.900	22.900	22.500	22.750	19.417	3,602
2023-01-10	22.900	22.900	22.500	22.700	19.374	3,976
2023-01-09	22.900	22.900	22.500	22.900	19.545	6,723
2023-01-06	22.450	22.800	22.300	22.800	19.459	6,003
2023-01-05	22.200	22.500	22.100	22.400	19.118	7,671
2023-01-04	22.500	22.500	22.100	22.200	18.947	6,638
2023-01-03	22.700	22.700	22.100	22.150	18.905	7,330
2023-01-02	22.450	22.650	22.450	22.650	19.331	4,159
2022-12-30	22.000	22.400	21.600	22.250	18.990	8,859
2022-12-29	21.700	22.100	21.300	22.100	18.862	9,424
2022-12-28	21.750	21.850	21.350	21.650	18.478	7,984
2022-12-27	21.500	21.900	21.500	21.700	18.521	5,233
2022-12-23	21.500	21.550	21.250	21.500	18.350	1,108
2022-12-22	21.600	21.700	21.350	21.350	18.222	2,070
2022-12-21	21.350	21.700	21.350	21.450	18.307	5,424
2022-12-20	21.250	21.400	21.200	21.350	18.222	5,317
2022-12-19	21.050	21.450	21.050	21.350	18.222	5,562
2022-12-16	21.700	21.700	21.050	21.050	17.966	7,317
2022-12-15	21.700	22.000	21.350	21.550	18.393	15,805
2022-12-14	21.850	21.900	21.600	21.700	18.521	9,858
2022-12-13	21.650	21.900	21.500	21.800	18.606	9,473
2022-12-12	21.700	21.800	21.350	21.450	18.307	11,384
2022-12-09	21.250	21.750	21.050	21.650	18.478	15,785
2022-12-08	21.000	21.450	21.000	21.150	18.051	6,116
2022-12-07	20.900	21.150	20.800	21.000	17.923	5,340
2022-12-06	21.000	21.100	20.850	20.950	17.880	3,769
2022-12-05	21.100	21.400	20.800	21.000	17.923	3,333
2022-12-02	21.250	21.350	20.900	20.950	17.880	9,747
2022-12-01	21.150	21.250	20.850	20.950	17.880	7,823
2022-11-30	21.250	21.250	21.000	21.000	17.923	10,157
2022-11-29	21.500	21.500	21.050	21.100	18.008	9,142
2022-11-28	21.500	21.500	21.200	21.400	18.264	5,917
2022-11-25	21.050	21.550	21.000	21.400	18.264	14,206
2022-11-24	21.100	21.250	20.750	21.200	18.094	4,564
2022-11-23	21.000	21.150	20.900	21.100	18.008	4,478
2022-11-22	21.750	21.750	21.100	21.400	17.838	4,956
2022-11-21	21.700	21.700	21.350	21.550	17.963	5,921
2022-11-18	21.850	21.850	21.350	21.450	17.879	8,453
2022-11-17	21.500	21.950	21.150	21.400	17.838	7,373
2022-11-16	22.000	22.000	20.800	21.050	17.546	13,445
2022-11-15	22.000	22.000	21.700	21.850	18.213	3,553
2022-11-14	21.800	22.000	21.600	21.650	18.046	6,754
2022-11-11	21.900	21.900	21.200	21.800	18.171	4,098
2022-11-10	21.600	21.800	21.150	21.650	18.046	5,182
2022-11-09	21.700	21.700	21.200	21.200	17.671	2,572
2022-11-08	21.450	21.800	21.350	21.600	18.004	4,364
2022-11-07	21.200	21.450	20.900	21.350	17.796	4,408
2022-11-04	21.000	21.050	20.750	20.750	17.296	4,833
2022-11-03	20.750	21.150	20.600	20.750	17.296	6,332
2022-11-02	20.800	20.800	20.500	20.550	17.129	4,428
2022-11-01	20.750	20.900	20.700	20.800	17.338	2,524
2022-10-31	20.750	20.800	20.600	20.700	17.254	2,577
2022-10-28	20.550	20.850	20.550	20.800	17.338	2,188
2022-10-27	20.900	20.900	20.150	20.500	17.088	3,534
2022-10-26	20.300	20.900	20.050	20.800	17.338	11,082
2022-10-25	20.300	20.300	20.050	20.250	16.879	1,451
2022-10-24	20.100	20.200	19.760	20.000	16.671	2,901

← NewerPage 17 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.