EVS Broadcast Equipment SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	22.400	22.400	22.050	22.100	18.421	4,204
2022-07-28	22.400	22.400	22.050	22.150	18.463	5,516
2022-07-27	22.400	22.500	22.100	22.100	18.421	8,674
2022-07-26	22.400	22.650	22.400	22.400	18.671	3,420
2022-07-25	22.400	22.600	22.300	22.400	18.671	6,658
2022-07-22	21.900	22.300	21.700	22.200	18.505	5,630
2022-07-21	21.800	21.900	21.600	21.850	18.213	3,908
2022-07-20	21.800	22.000	21.650	21.700	18.088	3,574
2022-07-19	22.000	22.000	21.600	21.600	18.004	2,138
2022-07-18	21.800	22.100	21.600	21.900	18.255	5,226
2022-07-15	21.500	21.700	21.350	21.350	17.796	4,113
2022-07-14	22.200	22.200	21.500	21.550	17.963	3,532
2022-07-13	21.750	22.100	21.600	22.000	18.338	6,853
2022-07-12	21.950	22.000	21.800	21.850	18.213	2,280
2022-07-11	22.400	22.450	21.950	21.950	18.296	2,693
2022-07-08	22.400	22.700	22.200	22.400	18.671	4,090
2022-07-07	21.800	22.400	21.750	22.250	18.546	6,368
2022-07-06	21.300	21.900	21.300	21.650	18.046	7,980
2022-07-05	21.800	21.800	21.150	21.400	17.838	5,479
2022-07-04	21.700	21.800	21.450	21.500	17.921	3,345
2022-07-01	21.500	21.750	21.200	21.600	18.004	5,238
2022-06-30	21.850	22.000	21.350	21.650	18.046	10,358
2022-06-29	22.350	22.350	21.750	21.950	18.296	7,438
2022-06-28	22.600	22.950	21.950	22.000	18.338	29,399
2022-06-27	22.150	22.700	22.150	22.450	18.713	19,253
2022-06-24	21.100	22.050	21.100	21.950	18.296	13,821
2022-06-23	21.200	21.750	21.050	21.150	17.629	21,985
2022-06-22	21.300	21.350	20.850	21.200	17.671	13,221
2022-06-21	21.300	21.500	21.300	21.500	17.921	12,210
2022-06-20	21.050	21.300	21.050	21.150	17.629	3,277
2022-06-17	20.750	21.250	20.750	21.100	17.588	9,436
2022-06-16	21.300	21.400	20.700	20.750	17.296	15,249
2022-06-15	21.000	21.400	20.900	21.350	17.796	6,028
2022-06-14	21.500	21.500	20.850	21.200	17.671	8,951
2022-06-13	21.500	21.500	20.900	20.950	17.463	8,679
2022-06-10	21.900	21.900	21.200	21.500	17.921	14,979
2022-06-09	21.500	22.000	21.300	21.800	18.171	19,754
2022-06-08	21.200	21.350	21.000	21.050	17.546	1,998
2022-06-07	21.400	21.400	20.850	21.050	17.546	7,081
2022-06-06	21.250	21.450	21.100	21.400	17.838	5,785
2022-06-03	20.700	21.250	20.700	20.750	17.296	8,425
2022-06-02	20.650	20.950	20.650	20.700	17.254	5,304
2022-06-01	20.900	20.950	20.800	20.950	17.463	3,588
2022-05-31	20.350	20.750	20.350	20.750	17.296	3,214
2022-05-30	20.750	20.750	20.250	20.300	16.921	11,903
2022-05-27	20.550	20.650	20.250	20.300	16.921	3,522
2022-05-26	20.500	20.550	20.200	20.450	17.046	11,236
2022-05-25	21.150	21.450	20.750	21.100	16.754	13,673
2022-05-24	20.750	21.350	20.750	21.000	16.675	16,671
2022-05-23	20.700	21.150	20.650	20.650	16.397	8,775
2022-05-20	20.400	20.450	20.150	20.150	16.000	3,483
2022-05-19	20.300	20.400	20.100	20.200	16.040	5,071
2022-05-18	21.000	21.000	20.450	20.600	16.357	8,648
2022-05-17	20.900	21.150	20.550	21.000	16.675	9,513
2022-05-16	20.500	20.700	20.250	20.500	16.278	5,655
2022-05-13	20.150	20.400	20.100	20.100	15.960	3,460
2022-05-12	20.300	20.400	20.050	20.150	16.000	5,199
2022-05-11	20.300	20.650	20.300	20.650	16.397	3,487
2022-05-10	20.500	20.650	20.300	20.300	16.119	5,780
2022-05-09	21.650	21.700	20.650	20.650	16.397	9,661

← NewerPage 19 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.