EVS Broadcast Equipment SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	35.200	37.200	35.200	36.700	34.804	69,113
2025-02-24	36.000	36.000	34.900	35.000	33.192	23,937
2025-02-21	36.050	36.250	35.950	36.200	34.330	17,477
2025-02-20	36.000	36.300	35.450	36.200	34.330	38,040
2025-02-19	34.200	36.400	34.200	36.250	34.377	175,574
2025-02-18	33.400	33.750	33.400	33.600	31.864	15,023
2025-02-17	33.100	33.600	33.100	33.450	31.722	14,811
2025-02-14	33.250	33.400	33.050	33.100	31.390	8,955
2025-02-13	33.700	33.700	33.200	33.250	31.532	14,265
2025-02-12	33.150	33.850	33.150	33.850	32.101	26,586
2025-02-11	33.350	33.350	33.000	33.100	31.390	23,570
2025-02-10	33.300	33.400	33.150	33.200	31.485	15,309
2025-02-07	33.000	33.400	33.000	33.100	31.390	21,049
2025-02-06	32.250	32.900	32.250	32.900	31.200	27,874
2025-02-05	32.250	32.350	31.750	32.050	30.394	22,064
2025-02-04	31.550	32.300	31.550	32.200	30.537	42,788
2025-02-03	30.500	31.550	30.500	31.400	29.778	21,780
2025-01-31	31.000	31.450	31.000	31.350	29.731	12,015
2025-01-30	30.700	31.150	30.700	31.100	29.493	11,601
2025-01-29	30.350	30.750	30.350	30.650	29.067	11,074
2025-01-28	30.250	30.650	30.250	30.300	28.735	11,004
2025-01-27	30.500	30.700	30.200	30.250	28.687	20,991
2025-01-24	30.650	30.650	30.250	30.400	28.830	9,435
2025-01-23	31.100	31.150	30.600	30.600	29.019	10,802
2025-01-22	30.850	31.300	30.850	31.100	29.493	10,672
2025-01-21	30.500	30.950	30.450	30.850	29.256	13,509
2025-01-20	30.350	30.400	30.100	30.350	28.782	17,180
2025-01-17	29.800	30.300	29.750	30.100	28.545	24,542
2025-01-16	30.500	30.750	30.250	30.250	28.687	18,672
2025-01-15	30.300	30.550	30.300	30.400	28.830	11,067
2025-01-14	30.350	30.500	30.150	30.200	28.640	9,845
2025-01-13	30.700	30.700	30.200	30.200	28.640	15,134
2025-01-10	31.050	31.100	30.650	30.650	29.067	12,333
2025-01-09	31.000	31.200	30.850	31.100	29.493	14,059
2025-01-08	31.200	31.350	31.000	31.000	29.399	22,764
2025-01-07	30.750	31.400	30.750	31.200	29.588	20,674
2025-01-06	30.850	30.850	30.300	30.750	29.162	18,004
2025-01-03	31.000	31.150	30.600	30.800	29.209	16,664
2025-01-02	31.000	31.400	30.900	31.000	29.399	23,317
2024-12-31	30.950	31.000	30.850	30.950	29.351	6,650
2024-12-30	31.000	31.250	30.650	30.900	29.304	20,266
2024-12-27	30.850	31.150	30.850	31.050	29.446	12,284
2024-12-24	30.800	31.150	30.800	30.850	29.256	5,246
2024-12-23	30.600	31.250	30.600	31.050	29.446	18,970
2024-12-20	30.850	31.000	30.650	30.950	29.351	16,653
2024-12-19	30.500	31.200	30.350	31.000	29.399	25,235
2024-12-18	31.050	31.450	30.950	31.400	29.778	22,615
2024-12-17	31.050	31.250	30.900	31.050	29.446	17,036
2024-12-16	30.500	31.300	30.500	31.100	29.493	29,950
2024-12-13	30.500	30.650	30.350	30.550	28.972	8,696
2024-12-12	30.400	30.700	30.350	30.600	29.019	14,223
2024-12-11	29.650	30.550	29.650	30.450	28.877	28,420
2024-12-10	29.800	30.000	29.650	29.750	28.213	11,037
2024-12-09	29.350	29.850	29.250	29.700	28.166	17,802
2024-12-06	29.150	29.600	29.100	29.500	27.976	18,327
2024-12-05	28.600	29.200	28.500	29.150	27.644	27,692
2024-12-04	28.350	28.600	28.300	28.550	27.075	17,581
2024-12-03	28.250	28.700	28.200	28.350	26.886	40,688
2024-12-02	28.500	28.500	28.150	28.250	26.791	19,468
2024-11-29	28.700	28.800	28.300	28.550	27.075	10,526

← NewerPage 8 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.