EVS Broadcast Equipment SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	35.150	35.600	35.000	35.100	33.841	7,332
2025-11-06	35.650	35.700	34.950	35.550	34.275	14,698
2025-11-05	35.550	35.900	35.250	35.650	34.371	15,283
2025-11-04	35.800	35.900	35.500	35.500	34.226	7,813
2025-11-03	36.050	36.200	35.700	36.050	34.757	8,775
2025-10-31	36.550	36.750	36.250	36.250	34.950	7,895
2025-10-30	36.300	36.750	36.250	36.700	35.383	10,181
2025-10-29	36.750	36.900	36.250	36.250	34.950	12,641
2025-10-28	36.500	37.100	36.300	36.900	35.576	5,796
2025-10-27	37.200	37.200	36.550	36.550	35.239	6,945
2025-10-24	37.100	37.150	36.700	37.050	35.721	8,477
2025-10-23	36.150	37.200	36.050	37.200	35.865	23,846
2025-10-22	36.100	36.400	35.700	36.000	34.709	32,290
2025-10-21	36.150	36.450	36.000	36.300	34.998	7,228
2025-10-20	36.200	36.600	35.950	36.150	34.853	9,877
2025-10-17	35.950	36.300	35.600	36.150	34.853	13,148
2025-10-16	35.850	36.150	35.800	36.050	34.757	9,681
2025-10-15	36.300	36.300	35.400	36.000	34.709	24,770
2025-10-14	35.650	36.150	35.600	36.100	34.805	15,586
2025-10-13	35.400	35.850	35.400	35.500	34.226	8,582
2025-10-10	35.800	36.150	35.550	35.550	34.275	7,496
2025-10-09	35.500	35.850	35.500	35.850	34.564	7,207
2025-10-08	35.550	35.900	35.500	35.700	34.419	10,591
2025-10-07	35.650	36.150	35.550	35.700	34.419	5,668
2025-10-06	35.500	36.050	35.500	35.900	34.612	8,800
2025-10-03	35.950	36.050	35.500	35.750	34.468	5,695
2025-10-02	35.650	36.400	35.650	35.950	34.660	14,528
2025-10-01	35.550	35.550	35.250	35.400	34.130	6,165
2025-09-30	35.000	35.650	34.950	35.650	34.371	10,813
2025-09-29	34.750	35.200	34.700	35.050	33.793	8,458
2025-09-26	35.250	35.300	34.600	34.750	33.503	11,755
2025-09-25	35.500	35.650	35.100	35.400	34.130	8,569
2025-09-24	35.300	35.550	35.150	35.250	33.985	9,818
2025-09-23	35.450	35.750	35.250	35.550	34.275	11,342
2025-09-22	35.100	35.500	34.950	35.350	34.082	13,134
2025-09-19	35.400	35.400	35.000	35.100	33.841	8,608
2025-09-18	34.850	35.450	34.850	35.400	34.130	10,622
2025-09-17	34.750	34.900	34.550	34.700	33.455	8,676
2025-09-16	34.950	35.200	34.600	34.600	33.359	15,412
2025-09-15	35.250	35.300	34.950	34.950	33.696	14,915
2025-09-12	34.750	35.350	34.750	35.100	33.841	22,696
2025-09-11	33.950	34.550	33.950	34.150	32.925	11,159
2025-09-10	33.500	34.350	33.450	34.200	32.973	19,723
2025-09-09	33.350	33.600	33.300	33.400	32.202	9,921
2025-09-08	33.500	33.750	33.300	33.400	32.202	11,778
2025-09-05	33.500	33.600	33.300	33.550	32.346	20,667
2025-09-04	33.650	33.650	33.300	33.400	32.202	13,042
2025-09-03	33.600	33.900	33.350	33.350	32.154	16,860
2025-09-02	34.100	34.150	33.300	33.400	32.202	33,322
2025-09-01	34.600	34.650	34.050	34.050	32.829	16,239
2025-08-29	34.350	34.850	34.300	34.800	33.552	15,796
2025-08-28	34.600	34.750	34.200	34.200	32.973	29,304
2025-08-27	35.000	35.000	34.300	34.500	33.262	19,921
2025-08-26	34.800	35.550	34.800	34.850	33.600	14,031
2025-08-25	35.200	35.350	34.650	34.750	33.503	17,364
2025-08-22	34.900	35.000	34.500	35.000	33.744	17,336
2025-08-21	36.050	36.150	34.900	34.950	33.696	34,765
2025-08-20	35.100	36.850	33.000	35.900	34.612	162,171
2025-08-19	37.500	38.150	37.350	38.100	36.733	13,377
2025-08-18	37.300	38.100	37.200	37.600	36.251	29,113

← NewerPage 5 of 22 · 1,284 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.