Equasens S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	60.700	62.200	60.600	62.000	56.653	5,967
2023-12-20	60.700	61.300	59.400	60.900	55.648	9,224
2023-12-19	59.100	61.900	59.100	60.600	55.374	12,668
2023-12-18	57.600	58.900	57.500	58.900	53.820	9,662
2023-12-15	58.500	58.900	56.900	58.500	53.455	9,290
2023-12-14	57.800	59.400	57.500	58.600	53.546	9,751
2023-12-13	57.800	57.800	56.600	57.700	52.724	6,470
2023-12-12	57.300	58.400	56.500	57.700	52.724	9,154
2023-12-11	58.900	59.100	56.700	57.300	52.358	12,230
2023-12-08	59.600	59.600	58.900	59.100	54.003	5,351
2023-12-07	60.800	61.000	59.000	59.600	54.460	3,446
2023-12-06	59.700	61.300	59.700	60.700	55.465	5,887
2023-12-05	60.000	60.000	59.000	59.500	54.369	3,166
2023-12-04	58.400	60.700	58.400	59.800	54.643	14,952
2023-12-01	58.900	59.800	57.800	57.800	52.815	4,867
2023-11-30	59.200	59.700	58.100	58.900	53.820	14,727
2023-11-29	60.000	60.100	59.200	59.500	54.369	2,508
2023-11-28	60.300	60.500	59.100	59.700	54.551	8,089
2023-11-27	59.700	60.900	59.500	60.200	55.008	9,611
2023-11-24	57.500	59.400	57.400	59.000	53.912	6,000
2023-11-23	57.000	57.400	56.700	57.400	52.450	3,201
2023-11-22	56.400	57.400	56.200	56.800	51.902	5,048
2023-11-21	58.300	58.600	56.100	56.400	51.536	9,906
2023-11-20	57.900	58.800	57.300	58.300	53.272	7,239
2023-11-17	56.800	58.600	56.800	57.900	52.907	4,617
2023-11-16	56.400	57.200	56.000	57.000	52.084	4,462
2023-11-15	57.300	59.000	56.400	56.500	51.627	7,273
2023-11-14	56.600	57.700	55.700	57.300	52.358	11,576
2023-11-13	56.500	59.200	56.500	56.500	51.627	14,805
2023-11-10	66.000	66.000	55.000	56.400	51.536	69,301
2023-11-09	67.600	69.100	66.800	69.100	63.141	5,743
2023-11-08	69.300	69.300	67.400	67.600	61.770	3,349
2023-11-07	69.200	69.500	68.700	69.000	63.049	2,818
2023-11-06	70.100	70.800	69.000	69.100	63.141	5,251
2023-11-03	69.100	70.300	69.100	70.000	63.963	4,278
2023-11-02	65.100	69.200	65.100	69.000	63.049	17,240
2023-11-01	64.700	65.200	64.400	65.000	59.394	3,955
2023-10-31	65.700	66.400	63.800	64.700	59.120	3,518
2023-10-30	68.600	68.600	65.600	65.600	59.943	6,628
2023-10-27	66.100	68.800	66.100	68.800	62.867	5,791
2023-10-26	65.800	66.700	65.500	66.000	60.308	4,168
2023-10-25	65.800	66.200	65.200	65.800	60.125	2,283
2023-10-24	63.800	66.000	63.800	65.700	60.034	5,761
2023-10-23	64.000	64.400	63.300	63.800	58.298	3,389
2023-10-20	63.500	64.500	62.700	64.500	58.938	4,874
2023-10-19	64.200	64.200	63.000	63.500	58.024	4,823
2023-10-18	65.300	65.300	63.900	64.400	58.846	3,277
2023-10-17	66.400	67.000	64.900	65.300	59.669	2,978
2023-10-16	65.400	66.700	64.700	66.600	60.856	14,275
2023-10-13	69.000	69.000	65.500	65.600	59.943	7,073
2023-10-12	69.800	70.000	68.600	68.700	62.775	2,453
2023-10-11	68.200	70.000	68.000	69.500	63.506	8,933
2023-10-10	69.000	70.400	68.100	68.200	62.318	2,965
2023-10-09	72.000	72.100	68.800	68.800	62.867	10,359
2023-10-06	73.000	73.600	71.700	72.200	65.973	4,783
2023-10-05	72.500	73.600	72.500	73.100	66.796	3,082
2023-10-04	72.800	72.800	71.900	72.500	66.248	3,251
2023-10-03	73.900	73.900	72.800	72.800	66.522	3,851
2023-10-02	72.900	74.300	72.900	73.900	67.527	3,540
2023-09-29	72.600	74.000	72.600	72.900	66.613	2,358

← NewerPage 13 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.