EVS Broadcast Equipment SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	36.550	36.550	35.000	35.500	34.226	24,722
2025-05-22	36.900	37.000	36.550	36.650	35.335	18,737
2025-05-21	36.100	36.500	35.900	36.400	35.094	18,221
2025-05-20	36.700	37.350	36.300	36.650	34.757	25,114
2025-05-19	35.550	37.150	34.850	36.400	34.520	78,486
2025-05-16	38.650	38.800	38.400	38.700	36.701	27,412
2025-05-15	38.650	38.900	38.200	38.650	36.653	41,550
2025-05-14	38.950	38.950	38.450	38.750	36.748	29,828
2025-05-13	38.500	39.100	38.500	38.850	36.843	38,521
2025-05-12	38.000	38.700	38.000	38.350	36.369	24,274
2025-05-09	37.750	38.100	37.600	37.800	35.847	14,138
2025-05-08	38.000	38.100	37.700	37.800	35.847	35,813
2025-05-07	37.750	38.000	37.050	37.950	35.990	84,281
2025-05-06	38.000	38.100	37.700	37.850	35.895	11,558
2025-05-05	37.600	38.050	37.600	38.000	36.037	28,368
2025-05-02	37.300	37.800	37.150	37.650	35.705	21,076
2025-04-30	36.500	36.750	36.100	36.750	34.852	11,286
2025-04-29	36.250	36.500	36.050	36.500	34.614	28,175
2025-04-28	36.150	36.450	36.000	36.150	34.283	19,055
2025-04-25	35.400	36.050	35.400	35.900	34.045	15,960
2025-04-24	35.400	35.700	35.200	35.700	33.856	13,798
2025-04-23	35.450	35.750	35.200	35.550	33.714	15,948
2025-04-22	34.600	35.200	34.500	35.000	33.192	29,421
2025-04-17	34.600	34.750	34.150	34.550	32.765	9,761
2025-04-16	34.950	34.950	34.400	34.650	32.860	12,645
2025-04-15	34.650	35.200	34.650	35.100	33.287	17,392
2025-04-14	34.650	34.750	34.450	34.500	32.718	11,783
2025-04-11	34.600	34.600	33.850	34.150	32.386	17,772
2025-04-10	36.050	36.100	33.700	33.700	31.959	42,047
2025-04-09	34.000	34.100	32.950	33.100	31.390	38,489
2025-04-08	34.150	35.500	33.500	35.100	33.287	41,222
2025-04-07	30.500	33.500	29.500	33.250	31.532	82,204
2025-04-04	35.150	35.400	33.450	33.650	31.912	46,622
2025-04-03	35.750	36.400	34.000	35.750	33.903	52,230
2025-04-02	37.600	37.950	37.250	37.250	35.326	19,034
2025-04-01	37.800	38.050	37.700	38.000	36.037	13,641
2025-03-31	37.450	38.000	37.250	37.550	35.610	25,416
2025-03-28	37.900	38.050	37.450	37.950	35.990	15,507
2025-03-27	37.500	37.950	37.500	37.850	35.895	11,688
2025-03-26	37.800	37.850	37.450	37.700	35.753	15,324
2025-03-25	38.200	38.200	37.850	38.150	36.179	10,038
2025-03-24	38.150	38.350	37.800	38.150	36.179	13,649
2025-03-21	38.800	38.900	38.100	38.150	36.179	13,512
2025-03-20	38.900	38.950	38.250	38.850	36.843	12,982
2025-03-19	38.450	38.950	38.300	38.750	36.748	30,663
2025-03-18	37.900	39.100	37.850	38.750	36.748	46,287
2025-03-17	37.450	38.000	37.450	38.000	36.037	31,703
2025-03-14	37.550	37.900	37.350	37.450	35.515	16,041
2025-03-13	37.300	37.900	37.300	37.700	35.753	26,999
2025-03-12	37.300	37.950	37.300	37.750	35.800	28,734
2025-03-11	37.000	37.600	37.000	37.250	35.326	22,880
2025-03-10	37.700	37.800	37.000	37.000	35.089	26,842
2025-03-07	37.200	37.600	36.950	37.450	35.515	18,022
2025-03-06	36.100	37.400	36.100	37.300	35.373	45,796
2025-03-05	35.800	36.300	35.700	35.950	34.093	22,585
2025-03-04	35.950	36.300	35.400	35.850	33.998	27,354
2025-03-03	36.400	36.800	36.400	36.600	34.709	16,120
2025-02-28	36.050	36.550	36.050	36.400	34.520	14,750
2025-02-27	36.650	36.650	36.250	36.400	34.520	11,534
2025-02-26	36.500	37.100	36.350	36.800	34.899	26,132

← NewerPage 7 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.