Equasens S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	66.200	66.400	65.200	65.300	58.858	3,984
2022-10-21	64.700	66.600	64.600	66.200	59.670	2,274
2022-10-20	64.900	65.500	64.100	64.700	58.318	1,634
2022-10-19	65.100	65.300	64.000	64.600	58.227	1,868
2022-10-18	64.200	66.000	64.200	65.000	58.588	3,272
2022-10-17	63.000	64.200	62.000	63.900	57.597	2,851
2022-10-14	61.200	62.900	61.200	62.400	56.244	3,842
2022-10-13	59.300	61.400	58.600	60.900	54.892	4,703
2022-10-12	58.800	59.200	58.000	59.000	53.180	2,452
2022-10-11	59.600	59.800	57.800	58.600	52.819	5,174
2022-10-10	62.100	62.100	59.800	59.800	53.901	5,029
2022-10-07	62.500	63.600	61.600	62.100	55.974	2,452
2022-10-06	62.800	63.500	61.900	62.500	56.335	1,771
2022-10-05	63.600	65.300	62.800	62.800	56.605	4,768
2022-10-04	60.400	63.800	60.300	63.600	57.326	5,540
2022-10-03	60.100	60.400	58.500	60.400	54.442	4,799
2022-09-30	59.000	61.400	59.000	60.900	54.892	4,485
2022-09-29	61.500	61.500	59.100	59.400	53.540	3,939
2022-09-28	64.000	64.000	61.400	61.400	55.343	7,173
2022-09-27	66.600	67.500	64.600	64.600	58.227	5,987
2022-09-26	69.400	69.900	66.400	66.600	60.030	6,083
2022-09-23	71.900	72.300	68.700	69.300	62.464	8,408
2022-09-22	72.600	72.600	70.200	70.200	63.275	2,389
2022-09-21	71.300	72.800	71.000	72.800	65.619	2,379
2022-09-20	72.100	72.500	70.900	71.400	64.357	2,083
2022-09-19	72.600	73.200	70.900	72.700	65.528	3,880
2022-09-16	74.200	74.400	72.600	72.600	65.438	10,725
2022-09-15	76.400	76.400	74.300	74.400	67.061	4,780
2022-09-14	78.100	78.100	75.500	76.400	68.863	3,919
2022-09-13	79.900	80.400	78.000	78.000	70.306	3,453
2022-09-12	80.300	80.600	79.200	79.900	72.018	3,361
2022-09-09	79.800	81.100	79.300	79.800	71.928	3,376
2022-09-08	78.900	80.500	78.100	79.600	71.748	3,066
2022-09-07	77.600	78.400	76.800	78.000	70.306	1,687
2022-09-06	76.800	78.300	76.800	77.500	69.855	1,255
2022-09-05	77.800	77.800	76.600	76.800	69.224	1,273
2022-09-02	75.600	78.800	75.600	78.800	71.027	2,482
2022-09-01	77.300	77.300	75.500	75.800	68.323	1,669
2022-08-31	78.200	78.500	77.200	77.200	69.585	3,350
2022-08-30	78.500	79.600	77.800	78.200	70.486	1,593
2022-08-29	80.000	80.000	78.500	78.500	70.756	2,730
2022-08-26	82.500	82.500	80.200	80.700	72.739	2,355
2022-08-25	81.800	83.400	81.800	82.500	74.362	2,743
2022-08-24	80.100	81.800	79.300	81.800	73.731	2,105
2022-08-23	80.300	80.600	79.200	80.100	72.198	1,987
2022-08-22	81.600	81.600	79.900	80.300	72.379	3,214
2022-08-19	82.800	83.200	81.800	81.800	73.731	1,759
2022-08-18	83.300	83.800	81.800	82.400	74.272	2,547
2022-08-17	83.500	83.800	82.700	83.500	75.263	1,812
2022-08-16	84.200	84.200	82.700	83.500	75.263	2,924
2022-08-15	84.500	85.000	82.600	83.400	75.173	4,588
2022-08-12	82.600	82.600	81.600	82.200	74.091	1,811
2022-08-11	82.900	84.000	82.100	82.500	74.362	2,401
2022-08-10	82.200	83.000	80.600	82.700	74.542	2,759
2022-08-09	83.000	83.000	81.500	81.800	73.731	2,287
2022-08-08	81.200	82.500	81.000	82.100	74.001	1,806
2022-08-05	84.300	85.400	81.100	81.200	73.190	3,418
2022-08-04	84.200	85.000	84.000	84.600	76.255	2,455
2022-08-03	82.400	84.700	81.300	84.200	75.894	4,849
2022-08-02	83.500	83.500	81.800	82.400	74.272	2,353

← NewerPage 18 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.