EVS Broadcast Equipment SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	28.700	28.750	28.350	28.550	27.075	11,861
2024-11-27	29.550	29.650	28.550	28.550	27.075	39,377
2024-11-26	29.900	30.150	29.300	29.450	27.929	19,435
2024-11-25	29.250	29.850	29.250	29.600	28.071	39,508
2024-11-22	28.350	29.000	28.300	28.650	27.170	21,635
2024-11-21	27.950	28.350	27.650	28.350	26.886	15,868
2024-11-20	27.850	28.250	27.800	27.850	26.411	7,467
2024-11-19	28.250	28.450	28.000	28.300	26.364	20,046
2024-11-18	29.100	29.200	28.400	28.550	26.597	13,587
2024-11-15	29.000	29.600	28.700	29.000	27.016	42,983
2024-11-14	28.250	28.300	28.000	28.150	26.224	12,814
2024-11-13	27.500	28.450	27.500	28.300	26.364	20,115
2024-11-12	28.200	28.300	27.500	27.650	25.758	8,582
2024-11-11	27.500	28.250	27.500	28.200	26.271	7,541
2024-11-08	27.550	27.550	27.200	27.250	25.386	6,960
2024-11-07	27.500	27.900	27.450	27.650	25.758	5,041
2024-11-06	28.100	28.350	27.200	27.500	25.619	15,177
2024-11-05	28.000	28.350	28.000	28.100	26.178	5,931
2024-11-04	28.300	28.300	28.000	28.050	26.131	8,719
2024-11-01	28.500	28.500	28.250	28.450	26.504	3,143
2024-10-31	28.700	28.800	28.350	28.450	26.504	4,439
2024-10-30	28.700	28.950	28.550	28.700	26.737	4,881
2024-10-29	29.350	29.400	28.800	28.850	26.876	7,386
2024-10-28	29.250	29.550	29.250	29.250	27.249	7,669
2024-10-25	29.000	29.400	28.950	29.200	27.202	7,863
2024-10-24	28.900	29.400	28.900	29.050	27.063	6,012
2024-10-23	29.200	29.200	28.850	29.150	27.156	8,232
2024-10-22	29.350	29.350	29.050	29.200	27.202	6,013
2024-10-21	28.900	29.350	28.750	29.250	27.249	12,028
2024-10-18	28.500	29.050	28.500	28.900	26.923	14,646
2024-10-17	28.800	28.800	28.450	28.550	26.597	6,305
2024-10-16	28.500	28.900	28.400	28.750	26.783	7,457
2024-10-15	28.950	29.000	28.500	28.500	26.550	9,032
2024-10-14	28.900	28.900	28.600	28.600	26.643	7,510
2024-10-11	29.000	29.000	28.500	28.750	26.783	4,906
2024-10-10	29.000	29.000	28.600	28.750	26.783	4,295
2024-10-09	28.700	29.300	28.500	28.950	26.969	21,463
2024-10-08	28.600	28.700	28.200	28.350	26.411	9,204
2024-10-07	28.800	28.850	28.550	28.750	26.783	5,409
2024-10-04	28.800	28.800	28.600	28.700	26.737	3,310
2024-10-03	28.600	28.750	28.400	28.650	26.690	8,106
2024-10-02	28.500	28.600	28.200	28.500	26.550	8,967
2024-10-01	28.700	28.700	28.450	28.450	26.504	5,132
2024-09-30	28.800	28.800	28.150	28.400	26.457	11,954
2024-09-27	28.400	28.750	28.400	28.650	26.690	7,298
2024-09-26	28.900	28.900	28.400	28.550	26.597	9,459
2024-09-25	28.950	28.950	28.200	28.700	26.737	15,522
2024-09-24	29.050	29.300	28.800	28.800	26.830	12,806
2024-09-23	29.100	29.300	29.000	29.100	27.109	4,775
2024-09-20	29.500	29.550	29.000	29.000	27.016	4,259
2024-09-19	29.250	29.600	29.250	29.600	27.575	5,308
2024-09-18	29.100	29.450	29.100	29.250	27.249	12,899
2024-09-17	29.200	29.350	29.100	29.100	27.109	4,560
2024-09-16	29.300	29.350	29.000	29.000	27.016	5,037
2024-09-13	29.450	29.500	29.150	29.200	27.202	4,939
2024-09-12	29.350	29.500	29.050	29.200	27.202	7,660
2024-09-11	29.000	29.200	28.850	29.000	27.016	5,735
2024-09-10	29.550	29.700	28.650	28.850	26.876	21,946
2024-09-09	29.900	29.900	29.500	29.650	27.622	6,990
2024-09-06	29.700	29.900	29.550	29.550	27.528	5,853

← NewerPage 9 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.