EVS Broadcast Equipment SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	37.150	37.500	37.150	37.200	35.865	5,616
2025-08-14	37.300	37.400	37.050	37.100	35.769	4,510
2025-08-13	37.600	37.700	37.250	37.350	36.010	11,491
2025-08-12	37.700	38.000	37.550	37.550	36.203	8,012
2025-08-11	38.000	38.050	37.400	37.700	36.348	7,687
2025-08-08	38.050	38.300	37.950	38.000	36.637	7,302
2025-08-07	37.000	38.250	37.000	38.000	36.637	6,336
2025-08-06	37.700	38.100	37.350	37.500	36.155	17,552
2025-08-05	37.500	38.250	37.350	38.000	36.637	20,761
2025-08-04	37.000	37.400	36.850	37.400	36.058	10,973
2025-08-01	37.750	38.000	36.800	36.800	35.480	8,391
2025-07-31	38.000	38.150	37.350	38.000	36.637	17,059
2025-07-30	38.050	38.400	38.000	38.200	36.830	9,777
2025-07-29	37.850	38.300	37.850	38.150	36.781	9,596
2025-07-28	38.250	38.350	37.500	37.700	36.348	12,600
2025-07-25	37.750	38.050	37.400	37.750	36.396	11,471
2025-07-24	37.300	37.800	37.250	37.800	36.444	13,581
2025-07-23	37.500	37.500	37.000	37.350	36.010	8,707
2025-07-22	37.850	37.850	36.950	37.250	35.914	9,975
2025-07-21	37.600	38.300	37.200	37.550	36.203	16,838
2025-07-18	37.350	38.100	37.100	37.550	36.203	25,356
2025-07-17	36.650	37.350	36.100	37.350	36.010	43,342
2025-07-16	35.100	35.525	35.000	35.000	33.744	8,780
2025-07-15	34.450	35.250	34.350	35.150	33.889	16,575
2025-07-14	34.550	34.650	34.400	34.400	33.166	11,782
2025-07-11	34.900	35.000	34.650	34.800	33.552	6,516
2025-07-10	34.900	35.350	34.800	34.900	33.648	12,734
2025-07-09	35.700	35.700	34.900	35.300	34.034	13,313
2025-07-08	35.600	35.850	35.400	35.750	34.468	10,665
2025-07-07	35.350	35.550	35.300	35.500	34.226	9,242
2025-07-04	35.600	35.600	35.150	35.350	34.082	7,347
2025-07-03	35.950	36.000	35.700	35.750	34.468	8,213
2025-07-02	35.900	35.950	35.600	35.950	34.660	11,522
2025-07-01	35.700	35.850	35.350	35.850	34.564	8,874
2025-06-30	35.650	35.650	35.300	35.550	34.275	9,681
2025-06-27	35.300	35.700	35.250	35.550	34.275	12,231
2025-06-26	35.650	35.700	35.200	35.300	34.034	14,781
2025-06-25	36.300	36.350	35.400	35.500	34.226	17,062
2025-06-24	35.750	36.350	35.550	36.100	34.805	31,113
2025-06-23	35.100	36.400	35.100	35.550	34.275	36,722
2025-06-20	33.950	34.600	33.500	34.500	33.262	25,150
2025-06-19	33.300	34.000	33.250	33.800	32.587	18,696
2025-06-18	33.500	33.550	33.000	33.350	32.154	29,931
2025-06-17	33.600	34.250	33.500	33.550	32.346	18,954
2025-06-16	33.500	33.850	33.400	33.600	32.395	23,869
2025-06-13	33.650	33.750	33.400	33.550	32.346	12,723
2025-06-12	34.000	34.100	33.650	33.950	32.732	15,050
2025-06-11	33.550	34.250	33.550	34.100	32.877	13,990
2025-06-10	34.150	34.150	33.550	33.550	32.346	16,047
2025-06-09	34.250	34.250	33.900	34.150	32.925	7,953
2025-06-06	33.650	34.200	33.500	33.950	32.732	12,406
2025-06-05	33.650	34.000	33.500	33.650	32.443	10,346
2025-06-04	33.950	34.050	33.650	33.650	32.443	11,060
2025-06-03	34.150	34.150	33.700	33.850	32.636	9,937
2025-06-02	33.900	34.200	33.800	34.000	32.780	13,576
2025-05-30	34.500	34.500	33.900	33.900	32.684	16,867
2025-05-29	34.300	34.650	34.100	34.350	33.118	15,630
2025-05-28	33.950	34.500	33.800	34.250	33.021	14,604
2025-05-27	34.500	34.650	33.900	34.050	32.829	27,474
2025-05-26	35.850	35.850	34.400	34.450	33.214	22,795

← NewerPage 6 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.