Equasens S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-13	71.000	71.800	69.800	71.200	64.176	4,054
2023-04-12	71.300	72.200	70.700	71.000	63.996	2,916
2023-04-11	70.700	71.800	70.300	71.200	64.176	4,514
2023-04-06	71.100	71.200	70.300	70.700	63.726	3,367
2023-04-05	70.600	71.500	70.200	70.700	63.726	3,862
2023-04-04	71.400	72.000	70.200	70.200	63.275	4,489
2023-04-03	72.300	73.000	71.200	71.200	64.176	5,089
2023-03-31	74.000	74.000	71.700	71.700	64.627	3,250
2023-03-30	73.000	74.100	72.700	74.000	66.700	2,884
2023-03-29	71.800	73.300	71.600	72.900	65.709	4,461
2023-03-28	75.200	75.200	71.100	71.400	64.357	6,627
2023-03-27	75.000	76.800	74.100	74.300	66.971	7,536
2023-03-24	72.900	73.900	72.200	73.700	66.430	3,909
2023-03-23	73.400	73.400	72.300	72.800	65.619	1,604
2023-03-22	73.300	73.600	72.900	73.400	66.159	2,141
2023-03-21	71.300	73.300	71.300	73.200	65.979	3,046
2023-03-20	71.600	72.600	70.800	72.200	65.078	3,728
2023-03-17	73.600	74.200	71.300	71.300	64.267	8,416
2023-03-16	71.900	73.700	71.500	73.600	66.340	2,770
2023-03-15	72.100	72.500	70.900	71.900	64.807	4,340
2023-03-14	71.100	72.600	71.100	72.000	64.897	5,404
2023-03-13	71.300	71.400	69.500	71.100	64.086	7,138
2023-03-10	71.500	72.500	70.600	71.500	64.447	4,345
2023-03-09	72.500	72.500	71.800	72.200	65.078	2,544
2023-03-08	73.100	73.100	71.800	72.500	65.348	3,964
2023-03-07	74.400	74.400	71.800	72.700	65.528	5,947
2023-03-06	75.900	76.100	74.500	74.500	67.151	7,311
2023-03-03	76.800	77.100	75.900	75.900	68.413	5,349
2023-03-02	77.800	77.800	76.500	76.700	69.134	3,904
2023-03-01	78.700	78.700	77.400	77.800	70.125	1,385
2023-02-28	79.100	79.100	77.600	78.800	71.027	6,541
2023-02-27	78.000	79.600	78.000	79.600	71.748	2,484
2023-02-24	78.700	78.900	77.600	78.400	70.666	1,901
2023-02-23	78.000	79.300	77.900	78.500	70.756	1,756
2023-02-22	79.200	79.200	77.500	78.000	70.306	3,315
2023-02-21	78.300	79.200	78.000	79.200	71.387	3,925
2023-02-20	77.600	78.600	77.500	78.300	70.576	2,560
2023-02-17	79.500	79.500	77.800	78.400	70.666	3,857
2023-02-16	81.100	81.100	79.300	79.500	71.658	2,251
2023-02-15	79.800	81.500	79.400	81.000	73.010	2,970
2023-02-14	80.800	81.000	79.300	79.800	71.928	3,525
2023-02-13	80.600	81.800	80.000	81.400	73.370	2,032
2023-02-10	80.500	81.300	80.000	80.800	72.829	2,449
2023-02-09	79.000	81.200	79.000	80.600	72.649	3,649
2023-02-08	77.800	78.800	77.800	78.500	70.756	2,559
2023-02-07	77.400	77.800	76.400	77.600	69.945	3,525
2023-02-06	79.400	79.400	76.100	77.400	69.765	7,575
2023-02-03	83.800	84.000	77.300	79.700	71.838	5,109
2023-02-02	74.500	78.000	74.500	77.700	70.035	10,191
2023-02-01	74.100	75.500	74.100	74.500	67.151	3,315
2023-01-31	74.900	75.000	73.900	74.100	66.790	3,585
2023-01-30	75.300	75.800	74.600	74.900	67.511	2,533
2023-01-27	76.400	76.400	74.900	75.500	68.052	1,796
2023-01-26	75.200	76.700	74.500	76.400	68.863	4,640
2023-01-25	77.500	77.500	75.100	75.100	67.692	9,020
2023-01-24	79.600	79.600	76.900	77.500	69.855	4,349
2023-01-23	80.000	80.600	79.600	79.600	71.748	1,220
2023-01-20	79.800	80.600	79.300	79.900	72.018	3,565
2023-01-19	81.000	81.200	79.300	79.800	71.928	3,284
2023-01-18	80.200	81.800	80.200	80.900	72.920	3,001

← NewerPage 16 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.