Equasens S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-17	82.200	82.300	79.700	80.200	72.289	2,634
2023-01-16	82.600	84.300	82.100	82.100	74.001	4,746
2023-01-13	81.400	83.000	81.400	82.700	74.542	2,698
2023-01-12	80.700	81.800	80.000	81.300	73.280	4,527
2023-01-11	76.000	81.300	76.000	81.000	73.010	8,510
2023-01-10	76.700	77.000	75.800	76.000	68.503	2,281
2023-01-09	75.500	76.900	75.400	76.700	69.134	1,712
2023-01-06	76.400	76.400	74.900	75.400	67.962	1,423
2023-01-05	78.300	78.500	76.000	76.000	68.503	1,456
2023-01-04	76.600	78.500	76.600	78.400	70.666	3,196
2023-01-03	75.600	77.000	75.600	76.500	68.954	1,729
2023-01-02	75.000	76.000	75.000	75.300	67.872	1,465
2022-12-30	75.300	75.400	74.500	74.700	67.331	1,686
2022-12-29	73.500	75.300	73.400	75.300	67.872	2,276
2022-12-28	74.300	74.300	73.300	73.500	66.249	1,857
2022-12-27	74.000	75.000	74.000	74.400	67.061	1,639
2022-12-23	73.700	73.900	73.100	73.500	66.249	790
2022-12-22	73.500	74.800	73.400	73.500	66.249	2,067
2022-12-21	71.700	73.500	71.600	73.500	66.249	1,659
2022-12-20	71.800	71.900	71.300	71.600	64.537	3,555
2022-12-19	72.300	73.300	71.600	71.800	64.717	3,090
2022-12-16	74.200	74.600	72.300	72.300	65.168	6,902
2022-12-15	75.200	75.200	74.000	74.400	67.061	2,609
2022-12-14	75.100	75.500	74.200	75.400	67.962	1,264
2022-12-13	74.700	76.400	73.900	75.000	67.602	3,657
2022-12-12	74.200	75.200	73.200	74.700	67.331	3,141
2022-12-09	73.200	74.600	73.100	74.500	67.151	1,820
2022-12-08	73.300	74.000	72.600	73.100	65.889	1,436
2022-12-07	73.500	73.900	71.900	73.200	65.979	7,551
2022-12-06	76.500	76.500	73.400	73.500	66.249	7,022
2022-12-05	76.100	76.800	76.100	76.500	68.954	2,456
2022-12-02	76.700	76.900	75.600	76.100	68.593	3,771
2022-12-01	77.600	78.200	75.700	76.600	69.044	4,485
2022-11-30	76.800	78.600	76.300	78.600	70.846	4,440
2022-11-29	76.600	76.800	75.800	76.700	69.134	2,030
2022-11-28	77.000	77.000	75.300	76.500	68.954	2,798
2022-11-25	76.200	78.500	76.200	78.400	70.666	4,208
2022-11-24	76.800	77.100	75.600	76.500	68.954	2,884
2022-11-23	77.000	77.100	76.500	76.800	69.224	1,343
2022-11-22	77.000	77.000	75.700	77.000	69.404	1,965
2022-11-21	75.300	75.700	74.700	75.700	68.232	2,046
2022-11-18	74.800	75.800	73.500	75.300	67.872	3,409
2022-11-17	74.200	74.800	73.400	74.000	66.700	2,150
2022-11-16	77.000	77.000	74.200	74.200	66.880	2,004
2022-11-15	77.600	77.800	76.600	76.600	69.044	1,837
2022-11-14	77.800	78.700	76.900	77.900	70.215	4,665
2022-11-11	75.500	77.400	74.800	77.300	69.675	4,428
2022-11-10	70.400	74.000	68.600	74.000	66.700	4,756
2022-11-09	71.500	71.700	70.200	70.900	63.906	1,854
2022-11-08	71.000	71.700	70.300	71.400	64.357	3,018
2022-11-07	70.300	71.600	70.300	71.200	64.176	2,263
2022-11-04	71.600	72.900	70.000	70.300	63.365	4,269
2022-11-03	72.700	73.000	71.500	71.600	64.537	5,040
2022-11-02	73.500	73.800	71.500	72.800	65.619	3,801
2022-11-01	71.200	73.500	71.200	73.400	66.159	4,108
2022-10-31	69.300	71.800	69.300	71.100	64.086	4,722
2022-10-28	69.600	69.800	68.300	69.300	62.464	3,106
2022-10-27	69.300	69.900	68.200	69.800	62.914	3,680
2022-10-26	68.000	69.400	67.500	69.400	62.554	3,491
2022-10-25	65.200	68.200	65.100	68.100	61.382	2,628

← NewerPage 17 of 22 · 1,286 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.