EVS Broadcast Equipment SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	36.450	36.500	36.100	36.250	35.550	9,563
2026-02-02	36.350	36.600	35.900	36.300	35.599	12,051
2026-01-30	36.550	36.800	36.350	36.350	35.648	5,969
2026-01-29	36.400	36.700	36.250	36.500	35.795	11,568
2026-01-28	36.150	36.300	36.050	36.300	35.599	8,757
2026-01-27	36.000	36.250	36.000	36.250	35.550	7,733
2026-01-26	36.300	36.500	35.900	35.900	35.206	10,245
2026-01-23	36.200	36.400	35.950	36.150	35.451	7,975
2026-01-22	36.150	36.400	36.050	36.200	35.501	4,658
2026-01-21	35.000	35.800	34.850	35.800	35.108	16,483
2026-01-20	35.600	35.600	35.250	35.350	34.667	8,358
2026-01-19	36.250	36.250	35.400	35.550	34.863	20,264
2026-01-16	36.600	36.800	36.350	36.500	35.795	7,011
2026-01-15	36.400	36.550	36.200	36.450	35.746	2,739
2026-01-14	36.200	36.400	35.850	36.200	35.501	6,001
2026-01-13	36.500	36.500	35.900	36.200	35.501	11,085
2026-01-12	36.750	36.750	36.050	36.400	35.697	12,571
2026-01-09	36.750	36.850	36.350	36.700	35.991	10,288
2026-01-08	36.950	37.000	36.500	36.500	35.795	9,105
2026-01-07	37.000	37.100	36.750	37.000	36.285	6,360
2026-01-06	37.400	37.400	36.650	36.850	36.138	14,104
2026-01-05	37.200	37.700	36.900	37.450	36.726	23,505
2026-01-02	36.850	37.000	36.350	36.700	35.991	13,951
2025-12-31	36.850	36.900	36.650	36.850	36.138	7,447
2025-12-30	37.050	37.150	36.850	36.850	36.138	19,171
2025-12-29	37.100	37.100	36.650	37.050	36.334	17,005
2025-12-24	36.000	37.200	36.000	37.100	36.383	27,513
2025-12-23	35.500	35.500	35.150	35.250	34.569	8,080
2025-12-22	36.000	36.000	35.350	35.650	34.961	8,530
2025-12-19	35.750	36.500	35.700	36.250	35.550	35,467
2025-12-18	35.050	36.200	35.000	35.800	35.108	30,550
2025-12-17	35.000	35.100	34.850	34.950	34.275	6,736
2025-12-16	35.150	35.300	34.900	35.000	34.324	8,244
2025-12-15	35.300	35.450	34.900	35.350	34.667	30,740
2025-12-12	35.200	35.550	34.900	34.950	34.275	14,159
2025-12-11	35.100	35.100	34.550	35.100	34.422	11,131
2025-12-10	35.000	35.300	34.700	35.100	34.422	12,148
2025-12-09	35.200	35.200	34.950	35.100	34.422	7,990
2025-12-08	35.600	35.600	35.000	35.150	34.471	10,516
2025-12-05	35.550	35.550	35.000	35.300	34.618	6,558
2025-12-04	35.250	36.100	35.250	35.450	34.765	17,622
2025-12-03	35.050	35.350	35.050	35.200	34.520	10,887
2025-12-02	35.200	35.250	34.750	35.050	34.373	10,046
2025-12-01	35.500	35.950	34.350	35.150	34.471	28,781
2025-11-28	34.900	35.350	34.900	35.350	34.667	10,063
2025-11-27	34.700	35.150	34.650	34.900	34.226	8,636
2025-11-26	35.600	35.600	34.200	34.650	33.980	16,020
2025-11-25	35.200	35.700	35.100	35.550	34.275	11,524
2025-11-24	35.450	36.150	35.000	35.000	33.744	41,077
2025-11-21	35.300	35.600	34.750	35.600	34.323	13,181
2025-11-20	35.350	35.900	35.150	35.400	34.130	11,277
2025-11-19	35.600	35.650	35.100	35.150	33.889	8,051
2025-11-18	36.400	36.400	35.450	35.650	34.371	8,544
2025-11-17	36.600	37.200	36.500	36.550	35.239	28,145
2025-11-14	35.300	35.650	35.100	35.650	34.371	7,132
2025-11-13	35.950	36.000	35.250	35.600	34.323	8,729
2025-11-12	35.500	35.950	35.300	35.950	34.660	6,954
2025-11-11	35.600	35.800	35.250	35.450	34.178	13,168
2025-11-10	35.450	35.800	35.300	35.500	34.226	8,076
2025-11-07	35.150	35.600	35.000	35.100	33.841	7,332

← NewerPage 4 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.