Equasens S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	28.450	28.650	27.450	28.650	28.650	39,715
2026-10-16	28.600	29.150	28.450	28.550	28.550	17,786
2026-10-15	28.400	29.000	28.250	28.750	28.750	12,737
2026-10-14	28.500	28.900	28.400	28.500	28.500	12,743
2026-10-13	28.800	29.100	28.350	28.400	28.400	18,593
2026-10-12	28.850	29.200	28.200	28.950	28.950	23,472
2026-10-09	28.200	29.100	28.200	28.700	28.700	15,169
2026-10-08	28.200	28.600	28.000	28.400	28.400	13,931
2026-10-07	29.000	29.250	28.450	28.550	28.550	19,575
2026-10-06	29.550	29.750	29.000	29.100	29.100	27,353
2026-10-05	29.500	29.850	29.300	29.500	29.500	26,055
2026-10-02	30.200	30.700	29.450	29.500	29.500	26,347
2026-10-01	30.450	30.800	29.700	30.150	30.150	20,617
2026-09-30	31.000	31.200	30.300	30.750	30.750	22,355
2026-09-29	33.500	33.800	31.150	31.150	31.150	48,647
2026-09-28	31.800	34.350	31.700	33.100	33.100	112,290
2026-09-25	29.150	29.550	28.900	29.450	29.450	28,045
2026-09-24	29.250	29.600	28.900	28.900	28.900	20,421
2026-09-23	30.050	30.050	28.600	29.100	29.100	52,701
2026-09-22	31.050	31.050	30.000	30.100	30.100	24,057
2026-09-21	31.000	31.300	30.900	30.900	30.900	21,065
2026-09-18	31.700	31.800	30.750	30.950	30.950	21,831
2026-09-17	31.200	31.950	30.950	31.950	31.950	38,569
2026-09-16	31.000	31.650	31.000	31.250	31.250	28,544
2026-09-15	30.800	31.300	30.650	31.150	31.150	19,961
2026-09-14	31.100	31.250	30.550	30.900	30.900	15,277
2026-09-11	31.000	31.150	30.850	31.050	31.050	10,514
2026-09-10	31.300	31.350	30.850	30.900	30.900	10,870
2026-09-09	31.300	31.850	31.100	31.150	31.150	17,018
2026-09-08	31.300	31.500	30.850	31.450	31.450	21,798
2026-09-07	32.400	32.400	31.400	31.400	31.400	22,859
2026-09-04	32.650	32.750	32.150	32.500	32.500	5,584
2026-09-03	32.700	32.700	32.350	32.500	32.500	9,221
2026-09-02	32.700	32.950	32.550	32.550	32.550	14,987
2026-09-01	33.000	33.400	32.550	32.550	32.550	12,278
2026-08-31	33.500	33.500	32.700	32.700	32.700	200,347
2026-08-28	33.500	33.900	33.250	33.400	33.400	20,049
2026-08-27	33.450	33.650	33.150	33.200	33.200	7,706
2026-08-26	34.000	34.000	33.300	33.550	33.550	12,398
2026-08-25	33.900	34.050	33.500	34.050	34.050	5,463
2026-08-24	33.950	34.400	33.650	34.050	34.050	17,531
2026-08-21	33.900	34.300	33.750	34.250	34.250	6,036
2026-08-20	33.950	34.150	33.750	34.050	34.050	5,319
2026-08-19	34.250	34.250	33.600	34.050	34.050	6,113
2026-08-18	34.250	34.500	34.000	34.100	34.100	24,747
2026-08-17	34.400	34.400	33.650	34.400	34.400	10,029
2026-08-14	33.200	34.400	33.200	34.250	34.250	8,729
2026-08-13	34.000	34.000	33.100	33.200	33.200	12,483
2026-08-12	33.800	34.050	33.500	33.800	33.800	6,213
2026-08-11	33.950	34.050	33.650	33.950	33.950	8,374
2026-08-10	34.150	34.250	33.600	33.950	33.950	7,251
2026-08-07	34.100	34.250	33.800	34.000	34.000	8,477
2026-08-06	33.450	34.200	33.450	33.950	33.950	22,155
2026-08-05	33.400	33.750	32.700	33.500	33.500	16,249
2026-08-04	31.950	33.200	31.650	33.150	33.150	17,345
2026-08-03	32.750	33.200	31.200	31.800	31.800	46,324
2026-07-31	33.500	34.400	32.650	32.750	32.750	36,753
2026-07-30	34.450	34.900	33.850	34.100	34.100	11,639
2026-07-29	34.000	34.900	33.850	34.400	34.400	23,251
2026-07-28	34.050	34.350	33.550	34.300	34.300	7,715

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-01	1.4000 EUR
2025-07-02	1.2500 EUR
2024-07-02	1.2500 EUR
2023-07-03	1.1500 EUR
2022-06-30	1.0500 EUR
2021-07-01	0.9500 EUR
2020-07-01	0.9000 EUR
2019-07-01	0.8500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.