Equasens S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	86.600	86.600	83.000	83.000	74.812	4,258
2022-07-29	84.500	85.600	84.000	85.000	76.615	4,838
2022-07-28	83.600	84.600	82.800	84.500	76.164	3,378
2022-07-27	83.600	84.100	83.300	83.500	75.263	2,240
2022-07-26	83.400	84.600	82.800	83.600	75.353	2,954
2022-07-25	82.500	83.600	81.500	83.300	75.083	5,061
2022-07-22	82.000	83.500	81.900	81.900	73.821	2,580
2022-07-21	80.200	82.200	80.200	82.000	73.911	3,128
2022-07-20	78.300	80.800	78.300	80.100	72.198	7,471
2022-07-19	79.600	79.600	78.200	78.300	70.576	3,415
2022-07-18	79.400	81.000	79.400	79.600	71.748	2,255
2022-07-15	78.400	79.300	78.100	79.300	71.477	1,658
2022-07-14	79.500	79.600	77.700	78.000	70.306	1,752
2022-07-13	81.100	81.100	78.500	79.400	71.567	4,195
2022-07-12	81.000	81.100	79.800	81.100	73.100	3,493
2022-07-11	79.800	80.800	79.500	80.400	72.469	2,439
2022-07-08	79.000	80.300	78.700	79.800	71.928	2,664
2022-07-07	77.500	79.000	77.400	79.000	71.207	3,138
2022-07-06	76.100	77.800	76.100	77.500	69.855	2,824
2022-07-05	77.000	78.200	75.800	76.500	68.954	2,776
2022-07-04	77.000	78.200	76.900	77.000	69.404	2,570
2022-07-01	76.600	78.500	75.600	77.700	70.035	3,934
2022-06-30	75.700	76.600	75.400	76.200	68.683	5,272
2022-06-29	79.500	79.500	77.900	78.600	69.900	2,194
2022-06-28	79.500	81.100	79.200	79.400	70.611	3,688
2022-06-27	78.500	79.300	78.100	79.100	70.345	3,067
2022-06-24	75.400	78.100	75.400	78.000	69.366	2,521
2022-06-23	75.500	75.600	74.600	75.300	66.965	3,357
2022-06-22	75.100	75.700	73.800	75.400	67.054	2,528
2022-06-21	76.100	77.500	75.100	75.100	66.787	2,853
2022-06-20	74.800	76.100	74.600	76.100	67.677	4,526
2022-06-17	72.200	74.700	72.200	74.500	66.254	10,606
2022-06-16	75.000	75.000	71.800	72.200	64.208	4,493
2022-06-15	72.000	74.900	71.800	73.900	65.720	6,791
2022-06-14	75.600	76.500	73.200	73.300	65.187	5,452
2022-06-13	77.700	78.300	75.800	75.900	67.499	6,058
2022-06-10	83.200	83.200	79.300	79.400	70.611	4,771
2022-06-09	84.200	84.200	82.200	83.200	73.991	5,390
2022-06-08	84.000	85.000	84.000	84.200	74.880	2,771
2022-06-07	83.000	84.500	82.700	84.500	75.147	4,098
2022-06-06	84.900	84.900	82.900	82.900	73.724	2,405
2022-06-03	83.700	85.000	83.500	84.500	75.147	3,443
2022-06-02	82.400	83.600	82.400	83.500	74.258	1,503
2022-06-01	81.500	83.200	81.200	82.400	73.279	3,965
2022-05-31	84.900	84.900	81.300	81.400	72.390	22,307
2022-05-30	84.000	85.000	83.800	84.500	75.147	3,450
2022-05-27	80.800	83.500	80.600	83.400	74.169	7,548
2022-05-26	80.500	80.800	80.100	80.700	71.768	2,824
2022-05-25	80.100	80.800	80.100	80.400	71.501	3,896
2022-05-24	81.300	81.400	80.200	80.400	71.501	3,274
2022-05-23	80.800	81.800	80.600	81.300	72.301	2,792
2022-05-20	80.200	81.400	80.200	80.700	71.768	3,459
2022-05-19	79.300	80.600	78.800	80.100	71.234	3,784
2022-05-18	79.200	79.500	78.600	79.500	70.700	2,917
2022-05-17	77.600	79.900	77.400	79.100	70.345	4,484
2022-05-16	77.600	78.500	77.500	77.600	69.011	3,469
2022-05-13	75.200	77.500	75.200	77.300	68.744	4,910
2022-05-12	76.900	76.900	74.200	75.200	66.876	5,157
2022-05-11	78.100	78.200	76.000	77.000	68.477	4,545
2022-05-10	77.300	77.800	76.600	77.700	69.100	4,154

← NewerPage 19 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.