Equasens S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	57.800	59.400	55.900	57.500	52.541	22,559
2024-06-13	62.500	62.500	57.900	58.400	53.364	10,519
2024-06-12	64.000	64.300	61.700	62.500	57.110	24,363
2024-06-11	66.700	66.900	63.900	64.000	58.481	8,658
2024-06-10	65.500	66.700	65.200	66.700	60.948	20,464
2024-06-07	67.000	67.300	66.000	66.000	60.308	8,392
2024-06-06	66.500	67.000	65.700	66.900	61.131	12,686
2024-06-05	66.100	66.600	65.800	66.400	60.674	5,844
2024-06-04	66.200	67.000	65.600	65.600	59.943	11,988
2024-06-03	65.600	67.400	64.700	65.300	59.669	14,419
2024-05-31	62.700	63.000	60.500	61.600	56.288	11,875
2024-05-30	64.700	65.200	62.400	62.700	57.293	18,276
2024-05-29	65.000	65.200	63.900	64.700	59.120	6,402
2024-05-28	64.900	65.400	64.100	64.900	59.303	7,298
2024-05-27	62.700	64.800	62.700	64.800	59.212	8,191
2024-05-24	62.800	63.600	61.400	62.700	57.293	5,730
2024-05-23	61.800	63.000	61.800	63.000	57.567	9,851
2024-05-22	60.700	62.600	60.600	62.000	56.653	10,706
2024-05-21	62.100	62.200	60.100	60.500	55.282	6,113
2024-05-20	60.600	62.300	60.300	62.100	56.745	6,505
2024-05-17	59.800	60.400	59.800	60.300	55.100	4,696
2024-05-16	60.100	60.600	59.500	60.100	54.917	5,208
2024-05-15	59.000	60.900	58.600	60.000	54.826	9,218
2024-05-14	55.800	58.900	55.800	58.700	53.638	12,837
2024-05-13	55.700	57.400	55.700	55.800	50.988	7,137
2024-05-10	56.000	56.000	54.100	55.700	50.896	12,503
2024-05-09	57.700	57.800	55.300	55.500	50.714	9,489
2024-05-08	58.800	59.900	57.600	57.700	52.724	11,541
2024-05-07	59.000	59.000	57.900	58.800	53.729	6,961
2024-05-06	58.100	58.900	57.900	58.200	53.181	8,182
2024-05-03	58.000	58.500	57.800	58.000	52.998	4,780
2024-05-02	59.100	59.200	57.900	57.900	52.907	3,805
2024-04-30	59.400	60.300	58.900	58.900	53.820	16,125
2024-04-29	58.200	59.300	58.100	59.300	54.186	8,211
2024-04-26	59.600	59.900	58.000	58.000	52.998	4,466
2024-04-25	59.400	59.900	59.200	59.500	54.369	7,484
2024-04-24	59.900	60.600	59.400	59.400	54.277	4,313
2024-04-23	58.100	60.000	57.700	59.800	54.643	8,055
2024-04-22	58.100	58.500	57.100	57.700	52.724	9,086
2024-04-19	58.700	59.000	57.200	58.100	53.089	8,245
2024-04-18	58.800	59.100	58.100	58.900	53.820	11,556
2024-04-17	58.100	59.500	57.700	58.800	53.729	5,928
2024-04-16	59.800	60.200	57.000	58.100	53.089	12,904
2024-04-15	61.000	61.300	59.800	60.000	54.826	14,345
2024-04-12	60.900	61.800	60.400	61.000	55.739	9,220
2024-04-11	60.900	61.400	60.700	60.700	55.465	6,675
2024-04-10	61.400	61.700	60.200	60.800	55.557	17,894
2024-04-09	59.700	61.000	59.500	60.800	55.557	13,016
2024-04-08	59.000	59.200	58.100	58.800	53.729	15,685
2024-04-05	57.600	59.400	57.300	59.400	54.277	14,049
2024-04-04	57.000	58.200	56.400	58.000	52.998	10,058
2024-04-03	55.400	57.600	54.800	57.600	52.633	18,917
2024-04-02	52.200	55.600	52.200	55.300	50.531	15,044
2024-03-28	51.800	51.800	50.000	51.300	46.876	9,273
2024-03-27	51.200	52.200	51.200	51.500	47.059	8,266
2024-03-26	51.300	51.400	50.500	51.200	46.785	3,873
2024-03-25	50.200	51.500	50.000	51.300	46.876	6,546
2024-03-22	50.400	50.800	50.000	50.500	46.145	3,242
2024-03-21	50.000	50.800	50.000	50.400	46.054	5,512
2024-03-20	50.000	50.300	49.600	49.900	45.597	13,676

← NewerPage 11 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.