Equasens S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	34.150	34.450	34.050	34.100	34.100	7,902
2026-07-24	32.850	34.150	32.850	34.100	34.100	8,147
2026-07-23	33.300	33.300	32.750	33.250	33.250	14,924
2026-07-22	33.300	33.800	33.200	33.450	33.450	8,166
2026-07-21	33.300	33.600	32.950	33.500	33.500	9,724
2026-07-20	33.250	33.800	33.050	33.350	33.350	5,689
2026-07-17	33.600	33.900	33.100	33.250	33.250	4,413
2026-07-16	33.900	34.150	33.500	33.800	33.800	6,885
2026-07-15	34.750	34.950	33.550	33.700	33.700	14,049
2026-07-14	33.800	34.050	33.200	33.750	33.750	10,502
2026-07-13	33.200	34.300	33.000	34.150	34.150	10,103
2026-07-10	32.800	33.750	32.800	33.350	33.350	7,784
2026-07-09	33.000	33.200	32.750	32.750	32.750	6,216
2026-07-08	33.450	33.450	32.500	32.850	32.850	18,949
2026-07-07	33.950	34.300	33.250	33.250	33.250	8,597
2026-07-06	34.900	35.150	33.400	34.000	34.000	17,257
2026-07-03	34.750	35.550	34.750	35.000	35.000	8,428
2026-07-02	34.450	34.750	33.700	34.750	34.750	9,366
2026-07-01	34.500	34.600	33.000	34.100	34.100	14,879
2026-06-30	34.950	35.150	34.500	34.500	33.100	12,457
2026-06-29	35.400	35.800	34.950	34.950	33.532	5,598
2026-06-26	35.250	35.500	34.750	35.200	33.772	6,052
2026-06-25	35.300	35.850	35.000	35.050	33.628	11,116
2026-06-24	34.500	35.200	33.800	35.200	33.772	43,643
2026-06-23	34.600	34.800	34.150	34.800	33.388	10,861
2026-06-22	35.300	35.300	33.600	34.800	33.388	15,829
2026-06-19	35.700	35.800	35.200	35.200	33.772	5,782
2026-06-18	37.000	37.000	35.650	35.650	34.203	7,628
2026-06-17	36.900	37.200	36.500	37.200	35.690	4,851
2026-06-16	37.400	37.400	36.350	37.100	35.595	7,325
2026-06-15	38.200	38.600	37.100	37.200	35.690	6,790
2026-06-12	38.700	39.100	37.350	38.000	36.458	7,794
2026-06-11	38.750	39.150	38.400	38.500	36.938	4,131
2026-06-10	38.900	39.350	38.200	39.350	37.753	7,424
2026-06-09	39.000	39.350	38.800	38.900	37.321	4,372
2026-06-08	38.600	39.250	38.000	38.950	37.369	9,079
2026-06-05	37.900	39.650	37.700	38.550	36.986	8,017
2026-06-04	37.700	38.300	37.650	38.100	36.554	3,754
2026-06-03	38.500	38.650	37.450	37.500	35.978	6,217
2026-06-02	38.550	39.150	38.300	38.600	37.034	4,525
2026-06-01	39.150	39.400	38.350	38.350	36.794	6,085
2026-05-29	38.600	39.350	38.500	39.350	37.753	9,943
2026-05-28	38.350	38.850	38.250	38.500	36.938	4,686
2026-05-27	38.500	39.000	38.150	38.450	36.890	4,910
2026-05-26	38.400	38.600	37.850	38.500	36.938	5,798
2026-05-25	38.000	38.400	38.000	38.400	36.842	5,226
2026-05-22	37.600	37.725	37.250	37.600	36.074	6,757
2026-05-21	37.450	37.550	36.950	37.050	35.547	5,186
2026-05-20	37.250	37.800	36.750	37.400	35.882	8,376
2026-05-19	37.450	38.000	37.050	37.050	35.547	5,288
2026-05-18	36.750	37.300	36.500	37.250	35.738	8,498
2026-05-15	36.800	37.400	36.700	37.000	35.499	6,138
2026-05-14	36.800	36.900	36.450	36.900	35.403	5,649
2026-05-13	36.700	36.850	36.350	36.350	34.875	3,674
2026-05-12	36.450	36.900	35.900	36.700	35.211	6,331
2026-05-11	36.000	36.600	35.950	36.450	34.971	7,556
2026-05-08	36.600	36.950	35.950	35.950	34.491	8,251
2026-05-07	36.700	37.050	36.400	36.900	35.403	7,977
2026-05-06	37.100	37.850	36.450	36.450	34.971	16,515
2026-05-05	37.200	37.700	36.650	36.800	35.307	8,317

← NewerPage 2 of 3 · 130 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.