Equasens S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	46.100	46.500	45.400	45.500	42.541	7,956
2024-09-05	45.800	46.350	44.650	46.250	43.242	6,060
2024-09-04	46.000	46.000	44.500	45.800	42.822	7,917
2024-09-03	46.600	47.000	45.850	46.250	43.242	3,860
2024-09-02	47.800	47.800	46.600	46.600	43.570	6,421
2024-08-30	48.000	48.000	47.400	47.700	44.598	6,308
2024-08-29	47.250	48.150	46.850	48.000	44.879	7,212
2024-08-28	47.550	47.550	46.850	47.250	44.177	5,954
2024-08-27	47.100	47.600	47.100	47.500	44.411	2,588
2024-08-26	47.700	47.750	47.100	47.100	44.037	1,801
2024-08-23	47.200	48.250	47.200	47.500	44.411	3,670
2024-08-22	46.900	47.500	46.850	47.100	44.037	2,902
2024-08-21	46.000	46.850	46.000	46.850	43.803	5,382
2024-08-20	46.700	46.700	45.650	45.850	42.868	3,636
2024-08-19	46.600	46.900	46.000	46.650	43.616	7,899
2024-08-16	46.800	46.850	45.750	46.050	43.055	4,618
2024-08-15	46.100	47.050	46.050	46.750	43.710	3,619
2024-08-14	48.050	48.050	45.800	45.900	42.915	7,088
2024-08-13	47.500	47.950	47.350	47.950	44.832	5,651
2024-08-12	47.350	47.750	46.500	47.450	44.364	7,670
2024-08-09	45.750	46.400	45.250	46.350	43.336	3,391
2024-08-08	46.350	46.400	45.300	45.550	42.588	7,256
2024-08-07	45.400	46.650	45.200	46.350	43.336	7,976
2024-08-06	45.400	45.950	44.950	45.100	42.167	5,649
2024-08-05	45.400	45.500	42.950	45.100	42.167	15,818
2024-08-02	46.650	47.000	43.750	45.450	42.494	15,420
2024-08-01	48.000	48.000	46.250	46.650	43.616	9,412
2024-07-31	48.150	48.350	47.550	48.150	45.019	6,886
2024-07-30	48.200	48.550	47.600	48.050	44.925	5,533
2024-07-29	51.400	51.400	47.250	47.850	44.738	10,277
2024-07-26	50.700	52.000	50.700	51.400	48.058	3,626
2024-07-25	50.500	50.900	49.750	50.300	47.029	4,924
2024-07-24	50.800	51.800	50.400	50.500	47.216	5,476
2024-07-23	50.800	51.500	50.400	50.800	47.497	8,743
2024-07-22	49.400	50.900	49.300	50.500	47.216	5,806
2024-07-19	49.950	49.950	48.400	49.000	45.814	6,677
2024-07-18	50.000	50.600	49.500	49.900	46.655	9,754
2024-07-17	49.500	50.200	48.800	49.850	46.608	8,921
2024-07-16	49.700	50.000	49.000	49.500	46.281	6,342
2024-07-15	49.500	50.300	49.200	49.600	46.375	10,271
2024-07-12	49.400	50.000	49.100	49.100	45.907	8,153
2024-07-11	50.300	50.600	49.250	49.250	46.047	5,288
2024-07-10	49.700	50.700	49.200	49.550	46.328	17,831
2024-07-09	55.400	55.400	49.300	49.300	46.094	28,559
2024-07-08	54.000	55.900	54.000	55.400	51.797	10,800
2024-07-05	52.200	53.600	51.600	53.600	50.114	13,518
2024-07-04	52.300	52.500	51.600	52.000	48.619	5,066
2024-07-03	52.500	52.600	51.600	52.000	48.619	10,179
2024-07-02	54.500	54.500	52.000	52.000	48.619	11,980
2024-07-01	55.000	56.200	54.000	55.100	50.348	13,669
2024-06-28	55.900	56.500	53.300	53.300	48.703	9,409
2024-06-27	55.300	56.200	54.900	55.500	50.714	16,020
2024-06-26	55.000	55.700	54.700	55.000	50.257	14,051
2024-06-25	54.800	54.900	54.100	54.700	49.983	4,495
2024-06-24	55.500	55.800	54.700	54.800	50.074	6,158
2024-06-21	54.900	56.800	54.400	55.800	50.988	46,890
2024-06-20	53.000	55.300	52.600	54.600	49.891	7,115
2024-06-19	55.800	55.800	53.300	53.300	48.703	6,603
2024-06-18	55.900	56.600	55.100	55.400	50.622	6,605
2024-06-17	56.200	57.700	55.500	55.900	51.079	18,585

← NewerPage 10 of 22 · 1,281 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.