Equasens S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	84.500	84.500	83.700	84.000	76.756	3,412
2023-07-05	83.700	84.700	83.500	84.500	77.213	3,218
2023-07-04	83.100	83.700	83.000	83.600	76.390	2,114
2023-07-03	83.900	84.300	82.700	83.300	76.116	4,755
2023-06-30	83.400	84.800	83.400	84.700	76.345	5,638
2023-06-29	81.100	84.200	81.000	83.400	75.173	4,140
2023-06-28	81.200	81.500	80.000	81.000	73.010	3,402
2023-06-27	80.100	81.300	80.100	81.100	73.100	5,210
2023-06-26	80.200	80.500	79.300	80.100	72.198	1,782
2023-06-23	80.100	80.500	78.800	80.100	72.198	2,942
2023-06-22	82.500	82.500	79.200	80.400	72.469	2,482
2023-06-21	82.600	83.000	82.500	82.700	74.542	3,517
2023-06-20	82.300	82.600	81.600	82.500	74.362	2,622
2023-06-19	83.600	83.600	82.100	82.100	74.001	2,815
2023-06-16	83.600	84.200	83.300	84.000	75.714	8,673
2023-06-15	83.200	83.800	82.600	83.600	75.353	2,883
2023-06-14	83.300	84.300	83.300	84.000	75.714	2,772
2023-06-13	82.600	83.800	82.400	83.300	75.083	5,321
2023-06-12	80.300	82.600	80.000	82.400	74.272	6,333
2023-06-09	80.900	80.900	79.800	80.300	72.379	1,878
2023-06-08	79.700	80.900	79.200	80.900	72.920	5,011
2023-06-07	80.200	80.200	79.400	79.600	71.748	2,079
2023-06-06	80.200	80.600	79.800	80.200	72.289	1,966
2023-06-05	81.100	81.500	80.100	80.700	72.739	4,562
2023-06-02	79.600	81.000	78.700	80.900	72.920	5,209
2023-06-01	77.500	79.600	77.500	79.600	71.748	4,797
2023-05-31	76.500	77.400	75.500	77.300	69.675	23,540
2023-05-30	76.300	76.600	75.100	75.700	68.232	7,797
2023-05-29	76.200	77.000	75.700	75.900	68.413	2,841
2023-05-26	75.100	75.900	74.400	75.900	68.413	3,224
2023-05-25	74.800	75.700	74.300	74.800	67.421	4,208
2023-05-24	74.100	75.700	73.700	74.800	67.421	7,246
2023-05-23	75.400	75.400	73.700	74.100	66.790	3,207
2023-05-22	75.600	76.600	75.200	75.300	67.872	3,356
2023-05-19	76.300	76.300	75.000	75.600	68.142	1,783
2023-05-18	76.300	76.900	76.000	76.200	68.683	1,011
2023-05-17	76.600	76.800	75.600	76.300	68.773	1,973
2023-05-16	75.500	77.300	75.500	76.500	68.954	3,180
2023-05-15	77.400	77.400	75.100	75.300	67.872	2,474
2023-05-12	76.000	77.400	75.500	77.100	69.494	5,481
2023-05-11	75.600	76.500	75.600	75.900	68.413	3,081
2023-05-10	73.200	75.900	72.800	75.900	68.413	4,215
2023-05-09	74.000	74.000	72.500	73.000	65.799	2,428
2023-05-08	72.400	74.000	72.300	74.000	66.700	2,626
2023-05-05	70.600	72.300	70.600	72.100	64.988	2,053
2023-05-04	71.900	72.000	70.600	70.600	63.636	3,082
2023-05-03	71.200	72.000	71.000	71.800	64.717	1,861
2023-05-02	71.600	71.600	70.700	71.000	63.996	2,380
2023-04-28	72.000	72.000	71.100	71.700	64.627	2,957
2023-04-27	72.000	72.300	70.800	71.900	64.807	2,750
2023-04-26	71.500	71.900	70.200	71.900	64.807	3,091
2023-04-25	72.200	72.200	71.200	71.500	64.447	2,023
2023-04-24	72.100	73.200	72.100	72.200	65.078	2,078
2023-04-21	72.000	73.000	71.600	72.600	65.438	1,954
2023-04-20	74.100	74.100	71.200	72.100	64.988	3,667
2023-04-19	73.300	74.200	73.000	74.000	66.700	2,519
2023-04-18	73.700	73.900	73.000	73.200	65.979	2,623
2023-04-17	72.100	73.700	72.100	73.600	66.340	2,839
2023-04-14	71.300	73.400	71.100	72.400	65.258	4,180
2023-04-13	71.000	71.800	69.800	71.200	64.176	4,054

← NewerPage 15 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.