EVS Broadcast Equipment SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	21.550	21.550	21.100	21.500	17.072	9,103
2022-05-05	21.300	21.600	21.150	21.550	17.111	9,010
2022-05-04	21.500	21.600	21.150	21.300	16.913	9,131
2022-05-03	20.900	21.300	20.850	21.200	16.834	6,713
2022-05-02	20.900	21.150	20.900	21.150	16.794	3,164
2022-04-29	20.500	21.150	20.500	21.100	16.754	8,854
2022-04-28	21.050	21.350	20.500	20.550	16.317	8,601
2022-04-27	21.100	21.250	20.600	20.900	16.595	18,483
2022-04-26	20.050	21.000	20.050	20.900	16.595	23,776
2022-04-25	20.000	20.050	19.500	19.940	15.833	17,464
2022-04-22	20.200	20.250	20.000	20.000	15.881	6,583
2022-04-21	20.150	20.300	20.150	20.200	16.040	2,460
2022-04-20	19.800	20.350	19.600	20.100	15.960	22,869
2022-04-19	19.900	20.000	19.720	19.800	15.722	10,307
2022-04-14	19.820	20.000	19.820	19.960	15.849	5,417
2022-04-13	19.940	20.000	19.800	20.000	15.881	7,451
2022-04-12	20.000	20.200	19.920	19.960	15.849	10,477
2022-04-11	20.300	20.450	20.000	20.000	15.881	7,573
2022-04-08	20.100	20.400	20.000	20.200	16.040	6,190
2022-04-07	19.980	20.150	19.920	20.000	15.881	6,249
2022-04-06	20.400	20.400	19.900	19.980	15.865	13,187
2022-04-05	20.400	20.500	20.250	20.300	16.119	4,869
2022-04-04	20.300	20.650	20.300	20.500	16.278	5,911
2022-04-01	20.350	20.550	20.300	20.300	16.119	5,029
2022-03-31	20.550	20.700	20.400	20.400	16.198	8,890
2022-03-30	20.500	20.800	20.500	20.600	16.357	3,753
2022-03-29	20.650	20.950	20.500	20.750	16.476	11,575
2022-03-28	20.850	21.000	20.650	20.650	16.397	4,218
2022-03-25	21.000	21.000	20.650	20.850	16.556	4,117
2022-03-24	20.850	20.950	20.700	20.750	16.476	2,711
2022-03-23	21.200	21.350	20.900	21.000	16.675	7,346
2022-03-22	21.100	21.350	21.000	21.050	16.714	6,197
2022-03-21	21.250	21.350	20.800	21.150	16.794	24,671
2022-03-18	21.200	21.200	21.000	21.200	16.834	5,436
2022-03-17	21.450	21.650	21.000	21.200	16.834	26,770
2022-03-16	20.600	21.500	20.600	21.100	16.754	38,650
2022-03-15	21.050	21.050	20.250	20.350	16.159	17,277
2022-03-14	20.300	21.300	20.300	20.900	16.595	59,821
2022-03-11	19.700	20.450	19.700	20.250	16.079	31,976
2022-03-10	19.460	19.960	19.200	19.800	15.722	27,187
2022-03-09	19.000	19.600	18.600	19.400	15.404	26,577
2022-03-08	18.500	19.240	18.500	18.500	14.690	20,478
2022-03-07	18.700	19.320	18.000	18.900	15.007	48,388
2022-03-04	20.100	20.100	19.100	19.140	15.198	29,472
2022-03-03	20.400	20.550	20.050	20.050	15.920	12,899
2022-03-02	20.550	20.700	20.100	20.350	16.159	14,594
2022-03-01	20.600	21.100	20.200	20.650	16.397	24,451
2022-02-28	21.200	21.200	20.500	20.500	16.278	19,823
2022-02-25	21.000	21.550	20.700	21.150	16.794	20,391
2022-02-24	20.500	20.900	19.780	20.900	16.595	67,712
2022-02-23	20.650	21.250	20.650	21.050	16.714	20,304
2022-02-22	21.200	21.350	20.550	20.600	16.357	22,787
2022-02-21	21.300	21.650	21.150	21.350	16.953	21,146
2022-02-18	21.800	21.800	21.200	21.500	17.072	10,380
2022-02-17	21.850	22.000	21.500	21.500	17.072	7,138
2022-02-16	21.500	22.100	21.450	22.000	17.469	10,435
2022-02-15	21.400	22.000	21.400	21.600	17.151	10,916
2022-02-14	21.400	21.750	21.150	21.650	17.191	22,912
2022-02-11	21.300	21.850	21.250	21.700	17.231	19,986
2022-02-10	21.050	21.450	21.050	21.350	16.953	4,954

← NewerPage 20 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.