Equasens S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	50.000	50.100	49.550	49.900	45.597	14,409
2024-03-18	50.000	50.700	49.950	50.100	45.779	5,651
2024-03-15	51.400	51.800	49.300	50.000	45.688	18,738
2024-03-14	51.500	51.800	51.400	51.400	46.967	4,688
2024-03-13	51.800	51.800	51.300	51.500	47.059	6,862
2024-03-12	51.700	51.900	51.300	51.400	46.967	6,159
2024-03-11	51.200	51.900	51.000	51.400	46.967	8,692
2024-03-08	51.100	51.200	50.200	51.000	46.602	15,434
2024-03-07	49.600	51.200	49.600	51.100	46.693	11,949
2024-03-06	48.750	49.700	47.750	49.600	45.323	11,192
2024-03-05	48.400	48.800	47.500	48.800	44.592	24,259
2024-03-04	47.450	48.600	47.250	48.200	44.043	7,158
2024-03-01	47.100	47.300	46.600	47.050	42.992	5,196
2024-02-29	46.700	47.150	46.150	46.950	42.901	10,290
2024-02-28	47.950	47.950	46.700	46.700	42.673	9,894
2024-02-27	48.400	48.450	47.600	47.850	43.723	5,633
2024-02-26	48.000	48.550	48.000	48.350	44.180	6,935
2024-02-23	48.300	48.450	47.450	48.000	43.861	9,955
2024-02-22	47.550	48.350	47.550	48.150	43.998	6,938
2024-02-21	47.400	47.700	47.100	47.150	43.084	10,357
2024-02-20	48.650	48.650	47.500	48.150	43.998	7,743
2024-02-19	49.400	49.400	48.600	48.750	44.546	11,969
2024-02-16	49.050	49.850	48.900	49.400	45.140	15,277
2024-02-15	48.800	49.300	48.400	48.750	44.546	9,747
2024-02-14	49.900	49.900	48.250	48.350	44.180	8,216
2024-02-13	49.600	50.500	49.600	49.800	45.505	7,415
2024-02-12	47.800	49.500	47.700	49.500	45.231	21,817
2024-02-09	48.400	48.800	47.500	47.800	43.678	17,030
2024-02-08	49.000	49.650	47.600	48.000	43.861	18,659
2024-02-07	50.000	50.600	46.700	48.300	44.135	40,265
2024-02-06	53.600	53.600	52.100	53.300	48.703	6,564
2024-02-05	52.300	54.000	52.300	53.500	48.886	9,434
2024-02-02	53.000	53.100	52.100	52.200	47.698	7,169
2024-02-01	53.300	54.000	52.900	52.900	48.338	6,230
2024-01-31	51.900	53.400	51.400	53.300	48.703	23,730
2024-01-30	53.500	53.800	51.500	52.300	47.790	11,243
2024-01-29	53.000	53.500	52.000	53.500	48.886	12,466
2024-01-26	54.400	54.700	52.800	53.000	48.429	20,838
2024-01-25	55.600	55.800	54.200	54.500	49.800	14,078
2024-01-24	58.700	58.900	55.100	55.800	50.988	17,430
2024-01-23	57.800	59.100	57.600	58.700	53.638	3,849
2024-01-22	56.800	58.900	56.800	57.700	52.724	7,233
2024-01-19	56.800	57.000	55.900	56.700	51.810	42,964
2024-01-18	55.900	56.800	55.900	56.500	51.627	3,984
2024-01-17	56.400	56.400	55.200	55.800	50.988	4,411
2024-01-16	57.400	57.400	56.100	56.800	51.902	3,904
2024-01-15	57.100	57.600	56.700	57.400	52.450	4,665
2024-01-12	57.700	58.300	57.000	57.000	52.084	8,743
2024-01-11	58.800	59.100	57.100	57.400	52.450	6,265
2024-01-10	57.900	59.700	57.900	58.500	53.455	4,586
2024-01-09	59.000	59.300	57.600	58.100	53.089	5,725
2024-01-08	58.500	59.000	57.300	59.000	53.912	8,763
2024-01-05	58.800	59.000	57.100	58.100	53.089	8,312
2024-01-04	58.700	59.400	58.200	59.200	54.095	3,637
2024-01-03	60.100	60.700	58.400	58.800	53.729	6,071
2024-01-02	60.800	61.100	59.200	59.900	54.734	6,141
2023-12-29	62.200	62.400	61.000	61.100	55.831	5,825
2023-12-28	62.800	63.200	61.600	62.100	56.745	4,128
2023-12-27	62.100	63.500	61.500	62.700	57.293	7,270
2023-12-22	62.200	62.200	60.800	61.400	56.105	6,347

← NewerPage 12 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.