EVS Broadcast Equipment SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	21.300	21.300	21.050	21.050	16.714	5,008
2022-02-08	21.150	21.200	21.000	21.200	16.834	4,629
2022-02-07	21.000	21.150	20.700	21.100	16.754	15,664
2022-02-04	21.500	21.500	21.000	21.000	16.675	3,992
2022-02-03	21.500	21.500	21.300	21.500	17.072	3,540
2022-02-02	21.150	21.600	20.950	21.550	17.111	10,458
2022-02-01	21.050	21.150	20.900	21.100	16.754	3,805
2022-01-31	20.350	21.200	20.350	21.150	16.794	5,677
2022-01-28	20.250	21.200	20.250	21.200	16.834	12,957
2022-01-27	20.100	20.500	20.100	20.350	16.159	10,018
2022-01-26	20.550	21.100	20.500	20.500	16.278	9,552
2022-01-25	20.100	20.600	20.050	20.450	16.238	10,077
2022-01-24	21.250	21.350	20.050	20.050	15.920	27,555
2022-01-21	22.100	22.100	21.300	21.650	17.191	11,153
2022-01-20	21.800	22.400	21.550	21.900	17.389	26,397
2022-01-19	21.500	21.750	21.300	21.700	17.231	8,621
2022-01-18	21.450	21.900	21.300	21.900	17.389	14,680
2022-01-17	21.050	21.350	21.050	21.350	16.953	6,788
2022-01-14	21.000	21.200	20.800	20.900	16.595	14,227
2022-01-13	20.800	21.200	20.800	21.100	16.754	5,096
2022-01-12	21.000	21.200	20.800	21.100	16.754	4,930
2022-01-11	21.050	21.250	20.600	20.700	16.437	5,083
2022-01-10	21.050	21.300	20.850	21.050	16.714	11,953
2022-01-07	20.550	21.150	20.500	21.150	16.794	13,606
2022-01-06	21.150	21.150	20.650	20.650	16.397	10,934
2022-01-05	21.000	21.350	20.900	21.250	16.873	5,844
2022-01-04	21.100	21.250	20.850	20.950	16.635	8,156
2022-01-03	20.900	21.000	20.750	21.000	16.675	2,825
2021-12-31	20.750	20.750	20.500	20.700	16.437	1,072
2021-12-30	21.200	21.200	20.500	20.500	16.278	9,490
2021-12-29	21.300	21.350	21.050	21.200	16.834	8,638
2021-12-28	21.150	21.250	20.800	21.150	16.794	7,036
2021-12-27	20.350	20.850	20.350	20.850	16.556	4,921
2021-12-24	20.100	20.300	20.100	20.300	16.119	2,978
2021-12-23	20.200	20.450	20.100	20.100	15.960	8,338
2021-12-22	20.150	20.450	20.100	20.450	16.238	3,224
2021-12-21	20.550	20.550	20.150	20.200	16.040	3,651
2021-12-20	20.250	20.500	20.050	20.450	16.238	12,465
2021-12-17	20.500	20.650	20.350	20.550	16.317	3,889
2021-12-16	20.700	21.000	20.550	20.850	16.556	9,563
2021-12-15	20.250	20.750	20.250	20.700	16.437	13,575
2021-12-14	21.300	21.300	20.300	20.350	16.159	12,549
2021-12-13	21.100	21.300	20.700	20.700	16.437	6,173
2021-12-10	20.450	20.900	20.300	20.900	16.595	9,643
2021-12-09	20.750	20.800	20.450	20.450	16.238	7,180
2021-12-08	21.200	21.200	20.700	20.700	16.437	6,557
2021-12-07	20.550	21.150	20.500	21.150	16.794	8,303
2021-12-06	20.300	20.350	19.940	20.300	16.119	12,209
2021-12-03	20.550	20.700	20.300	20.400	16.198	5,552
2021-12-02	21.000	21.000	20.550	20.550	16.317	7,899
2021-12-01	21.100	21.350	20.750	21.150	16.794	15,502
2021-11-30	21.050	21.450	21.050	21.150	16.794	12,401
2021-11-29	21.050	21.550	21.050	21.300	16.913	17,260
2021-11-26	21.500	21.500	20.900	21.300	16.913	21,535
2021-11-25	21.850	22.000	21.750	22.000	17.469	15,561
2021-11-24	22.000	22.000	21.350	21.850	17.350	18,106
2021-11-23	22.700	22.700	22.200	22.350	17.350	14,656
2021-11-22	22.200	22.800	22.150	22.800	17.699	33,051
2021-11-19	21.450	22.700	21.250	22.100	17.156	78,129
2021-11-18	21.450	21.700	20.900	20.950	16.263	276,135

← NewerPage 21 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.