EVS Broadcast Equipment SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	36.600	37.500	36.550	37.500	36.775	19,632
2026-04-29	36.050	37.000	35.750	36.900	36.187	19,279
2026-04-28	36.400	36.400	35.900	36.050	35.353	10,098
2026-04-27	36.250	36.600	36.050	36.200	35.501	9,991
2026-04-24	36.150	36.350	36.050	36.200	35.501	7,937
2026-04-23	36.450	36.800	36.150	36.300	35.599	14,418
2026-04-22	36.650	36.800	36.200	36.650	35.942	10,039
2026-04-21	36.500	36.850	36.300	36.550	35.844	19,020
2026-04-20	36.800	36.800	36.300	36.450	35.746	19,939
2026-04-17	36.400	36.950	36.400	36.850	36.138	16,344
2026-04-16	36.000	36.750	35.850	36.550	35.844	26,508
2026-04-15	36.000	36.450	35.850	35.950	35.255	17,004
2026-04-14	35.500	36.250	35.450	35.950	35.255	16,694
2026-04-13	34.750	34.950	34.500	34.900	34.226	11,822
2026-04-10	34.850	35.500	34.800	34.900	34.226	6,955
2026-04-09	34.850	35.200	34.650	34.800	34.128	8,722
2026-04-08	34.800	35.200	34.800	35.050	34.373	15,583
2026-04-07	34.000	34.850	33.650	33.700	33.049	14,425
2026-04-02	33.950	34.050	33.550	33.750	33.098	17,840
2026-04-01	34.100	34.250	33.725	34.250	33.588	22,763
2026-03-31	32.950	33.300	32.825	33.300	32.657	16,422
2026-03-30	32.500	32.950	32.300	32.950	32.313	10,892
2026-03-27	33.200	33.450	32.450	32.650	32.019	15,581
2026-03-26	32.750	33.150	32.400	33.100	32.460	23,559
2026-03-25	32.800	33.350	32.750	32.750	32.117	19,199
2026-03-24	32.700	32.900	32.400	32.500	31.872	10,257
2026-03-23	31.700	33.250	31.300	32.750	32.117	35,555
2026-03-20	33.000	33.125	32.600	32.600	31.970	12,208
2026-03-19	33.300	33.300	32.700	32.800	32.166	30,563
2026-03-18	33.750	33.850	33.400	33.400	32.755	11,885
2026-03-17	34.000	34.000	33.550	33.550	32.902	8,333
2026-03-16	33.800	34.000	33.400	33.700	33.049	19,557
2026-03-13	34.450	34.550	33.750	33.800	33.147	23,624
2026-03-12	35.050	35.150	34.300	34.450	33.784	19,892
2026-03-11	35.100	35.300	34.850	34.900	34.226	11,992
2026-03-10	34.950	35.300	34.600	34.900	34.226	12,952
2026-03-09	34.100	34.350	33.700	34.300	33.637	17,935
2026-03-06	34.050	35.150	34.050	35.150	34.471	22,983
2026-03-05	34.750	34.750	33.850	34.100	33.441	24,472
2026-03-04	34.500	34.850	34.250	34.600	33.931	16,472
2026-03-03	35.500	35.500	34.350	34.650	33.980	22,339
2026-03-02	35.050	36.100	34.000	36.100	35.402	85,391
2026-02-27	34.300	34.500	33.750	34.050	33.392	15,719
2026-02-26	34.500	34.750	34.250	34.250	33.588	10,096
2026-02-25	34.350	34.750	34.050	34.400	33.735	11,658
2026-02-24	33.800	34.500	33.800	34.250	33.588	12,269
2026-02-23	34.000	34.000	33.750	33.800	33.147	9,610
2026-02-20	34.150	34.300	33.950	34.100	33.441	14,271
2026-02-19	34.050	34.350	33.850	34.100	33.441	9,047
2026-02-18	33.750	34.200	33.600	34.050	33.392	15,337
2026-02-17	33.750	33.750	33.100	33.650	33.000	69,622
2026-02-16	34.000	34.250	33.450	33.750	33.098	35,473
2026-02-13	34.650	34.700	33.550	33.850	33.196	76,169
2026-02-12	36.000	36.000	34.500	34.750	34.079	39,074
2026-02-11	36.950	36.950	35.700	35.800	35.108	17,647
2026-02-10	36.600	37.050	36.500	37.050	36.334	14,527
2026-02-09	36.100	36.850	36.100	36.850	36.138	33,555
2026-02-06	36.150	36.250	35.650	36.200	35.501	11,213
2026-02-05	36.500	36.500	36.100	36.200	35.501	12,579
2026-02-04	36.450	36.950	36.100	36.400	35.697	15,912

← NewerPage 3 of 22 · 1,283 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.