EVS Broadcast Equipment SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	20.000	20.250	19.660	19.900	16.587	5,016
2022-10-20	20.000	20.100	19.720	20.000	16.671	4,824
2022-10-19	19.700	19.940	19.560	19.900	16.587	7,680
2022-10-18	19.860	20.000	19.680	19.720	16.437	5,536
2022-10-17	19.500	19.940	19.500	19.640	16.371	5,465
2022-10-14	19.420	19.440	18.860	19.160	15.971	10,628
2022-10-13	18.500	18.600	18.200	18.600	15.504	11,222
2022-10-12	18.500	18.620	18.400	18.400	15.337	3,838
2022-10-11	18.560	18.700	18.500	18.500	15.420	7,551
2022-10-10	18.760	18.820	18.520	18.520	15.437	14,187
2022-10-07	19.180	19.240	18.780	18.780	15.654	7,785
2022-10-06	19.360	19.500	19.000	19.020	15.854	3,924
2022-10-05	19.600	19.600	18.840	19.260	16.054	7,768
2022-10-04	18.920	19.340	18.800	19.200	16.004	16,151
2022-10-03	19.000	19.000	18.660	18.660	15.554	7,691
2022-09-30	18.360	19.000	18.320	18.920	15.771	11,126
2022-09-29	18.800	18.800	18.180	18.660	15.554	9,016
2022-09-28	19.160	19.160	18.120	18.620	15.521	25,986
2022-09-27	19.200	19.200	19.000	19.160	15.971	7,916
2022-09-26	19.260	19.380	19.080	19.180	15.987	18,610
2022-09-23	20.900	20.900	18.760	19.260	16.054	36,288
2022-09-22	20.400	20.600	20.300	20.600	17.171	5,575
2022-09-21	20.950	20.950	20.400	20.400	17.004	4,331
2022-09-20	20.800	20.950	20.500	20.500	17.088	3,974
2022-09-19	21.150	21.150	20.500	20.600	17.171	8,781
2022-09-16	21.250	21.250	20.800	20.900	17.421	6,538
2022-09-15	21.100	21.500	21.000	21.100	17.588	5,038
2022-09-14	21.500	21.500	21.000	21.000	17.504	8,200
2022-09-13	21.400	21.950	21.200	21.200	17.671	12,671
2022-09-12	20.850	21.450	20.800	21.350	17.796	8,652
2022-09-09	20.900	21.000	20.650	20.850	17.379	8,416
2022-09-08	21.600	21.600	20.400	20.400	17.004	5,928
2022-09-07	20.700	20.700	20.350	20.450	17.046	2,707
2022-09-06	20.650	20.650	20.300	20.350	16.963	8,890
2022-09-05	20.850	20.950	20.550	20.550	17.129	6,567
2022-09-02	21.000	21.200	20.650	21.000	17.504	16,482
2022-09-01	22.050	22.400	20.550	20.650	17.213	31,652
2022-08-31	23.150	23.150	22.000	22.050	18.380	27,756
2022-08-30	22.950	23.350	22.850	23.100	19.255	15,237
2022-08-29	22.650	23.150	22.300	22.550	18.796	25,813
2022-08-26	23.600	23.600	22.750	22.950	19.130	45,904
2022-08-25	23.900	24.250	23.100	23.400	19.505	54,607
2022-08-24	23.750	23.900	23.350	23.700	19.755	11,300
2022-08-23	23.350	23.800	23.100	23.750	19.797	25,689
2022-08-22	23.500	23.600	22.900	23.350	19.463	34,427
2022-08-19	22.500	22.700	22.350	22.700	18.921	7,267
2022-08-18	22.400	22.500	22.300	22.500	18.755	4,350
2022-08-17	22.400	22.400	22.050	22.250	18.546	2,321
2022-08-16	22.100	22.450	22.100	22.100	18.421	4,770
2022-08-15	22.000	22.350	21.900	22.150	18.463	4,109
2022-08-12	21.500	21.900	21.500	21.850	18.213	2,589
2022-08-11	21.800	21.850	21.500	21.600	18.004	4,672
2022-08-10	21.950	22.100	21.800	21.800	18.171	2,921
2022-08-09	22.250	22.250	21.700	21.850	18.213	4,379
2022-08-08	22.150	22.200	21.750	22.100	18.421	5,571
2022-08-05	22.250	22.250	21.700	21.800	18.171	3,411
2022-08-04	21.800	22.300	21.800	22.150	18.463	3,454
2022-08-03	22.000	22.000	21.500	21.800	18.171	4,512
2022-08-02	22.000	22.150	21.700	21.700	18.088	5,237
2022-08-01	22.400	22.400	22.000	22.250	18.546	3,445

← NewerPage 18 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.