Equasens S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	71.300	72.500	71.200	72.500	66.248	4,622
2023-09-27	70.600	71.600	70.300	71.200	65.060	3,209
2023-09-26	73.200	73.200	70.600	70.700	64.603	5,160
2023-09-25	75.200	75.300	73.000	73.600	67.253	10,807
2023-09-22	75.200	75.400	74.500	75.200	68.715	5,379
2023-09-21	75.000	75.500	74.700	75.100	68.623	2,611
2023-09-20	75.600	77.000	75.000	75.000	68.532	3,664
2023-09-19	75.000	75.700	74.500	75.300	68.806	4,582
2023-09-18	74.300	75.300	74.300	75.000	68.532	3,408
2023-09-15	74.000	75.300	73.800	74.300	67.892	4,989
2023-09-14	72.700	74.500	72.700	73.900	67.527	3,966
2023-09-13	73.800	73.800	73.000	73.200	66.887	2,120
2023-09-12	74.000	74.300	73.500	73.700	67.344	3,395
2023-09-11	73.700	74.000	73.600	73.800	67.435	1,188
2023-09-08	72.800	73.600	72.400	73.600	67.253	3,427
2023-09-07	72.300	72.900	72.300	72.800	66.522	1,847
2023-09-06	72.500	72.900	71.700	72.800	66.522	13,721
2023-09-05	72.800	72.800	72.300	72.500	66.248	2,409
2023-09-04	73.900	73.900	72.700	73.000	66.704	2,951
2023-09-01	75.200	75.200	74.000	74.100	67.710	2,858
2023-08-31	75.200	75.600	75.100	75.200	68.715	6,053
2023-08-30	75.400	75.900	74.600	75.100	68.623	2,435
2023-08-29	74.500	75.300	74.200	75.300	68.806	3,246
2023-08-28	74.300	74.900	74.200	74.700	68.258	7,531
2023-08-25	74.900	75.000	74.200	74.200	67.801	2,003
2023-08-24	75.000	76.400	74.900	74.900	68.441	4,368
2023-08-23	74.100	74.800	73.800	74.800	68.349	7,199
2023-08-22	74.300	74.800	74.000	74.000	67.618	2,501
2023-08-21	74.500	74.900	74.300	74.300	67.892	3,828
2023-08-18	74.100	74.300	73.500	74.300	67.892	3,006
2023-08-17	75.300	75.300	74.000	74.100	67.710	1,417
2023-08-16	75.500	76.000	75.200	75.200	68.715	2,029
2023-08-15	77.100	77.100	75.200	75.600	69.080	3,940
2023-08-14	77.500	78.200	77.100	77.100	70.451	5,382
2023-08-11	78.500	78.500	77.200	77.600	70.908	2,590
2023-08-10	79.700	80.600	78.400	78.700	71.913	4,658
2023-08-09	78.500	79.800	78.500	79.500	72.644	1,985
2023-08-08	78.600	79.200	78.200	78.200	71.456	2,518
2023-08-07	78.000	79.200	77.900	78.400	71.639	2,252
2023-08-04	82.400	82.500	77.600	77.700	70.999	7,856
2023-08-03	83.100	83.500	82.000	82.200	75.111	3,551
2023-08-02	82.900	83.700	82.800	83.100	75.933	3,621
2023-08-01	83.900	83.900	82.900	82.900	75.751	2,607
2023-07-31	82.700	84.200	82.500	83.700	76.482	2,136
2023-07-28	82.000	82.900	81.700	82.700	75.568	2,423
2023-07-27	81.700	82.600	80.900	82.400	75.294	2,641
2023-07-26	80.400	81.600	80.300	81.600	74.563	2,620
2023-07-25	81.500	81.500	79.600	80.600	73.649	5,035
2023-07-24	83.600	83.800	81.500	81.500	74.471	3,867
2023-07-21	84.100	84.800	83.200	83.400	76.208	1,919
2023-07-20	83.600	84.600	83.500	84.000	76.756	2,234
2023-07-19	82.800	83.400	82.700	83.400	76.208	1,485
2023-07-18	82.800	83.400	82.700	82.700	75.568	1,404
2023-07-17	83.000	83.000	82.300	82.600	75.477	1,409
2023-07-14	82.300	83.000	81.300	83.000	75.842	2,371
2023-07-13	83.900	84.000	82.100	82.300	75.202	3,183
2023-07-12	84.400	84.700	83.000	83.800	76.573	2,691
2023-07-11	85.200	85.200	83.800	84.500	77.213	2,047
2023-07-10	85.000	85.800	84.700	84.900	77.578	4,107
2023-07-07	84.000	85.000	83.700	85.000	77.670	2,982

← NewerPage 14 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.