Equasens S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	78.100	78.500	77.000	77.200	68.655	4,871
2022-05-06	80.000	80.300	78.000	78.400	69.722	5,795
2022-05-05	81.000	81.900	79.700	79.700	70.878	9,242
2022-05-04	79.900	80.800	78.600	78.600	69.900	6,497
2022-05-03	77.200	79.600	77.200	79.200	70.434	4,793
2022-05-02	76.500	77.400	75.300	77.200	68.655	5,987
2022-04-29	77.500	78.000	76.500	76.500	68.032	2,844
2022-04-28	76.400	78.400	76.400	77.500	68.922	4,403
2022-04-27	76.700	77.900	75.200	76.400	67.943	14,842
2022-04-26	79.200	79.200	76.400	76.700	68.210	7,846
2022-04-25	79.100	79.600	77.900	79.200	70.434	10,504
2022-04-22	82.500	82.500	79.800	80.300	71.412	7,607
2022-04-21	83.900	84.400	82.300	82.500	73.368	5,581
2022-04-20	85.800	85.800	83.800	84.000	74.702	4,099
2022-04-19	86.400	86.400	84.400	84.800	75.414	12,611
2022-04-14	86.400	87.000	85.700	86.700	77.103	5,181
2022-04-13	86.800	86.800	85.900	86.400	76.837	4,067
2022-04-12	85.600	86.500	84.800	86.500	76.926	6,825
2022-04-11	86.200	86.400	84.800	85.600	76.125	4,236
2022-04-08	88.000	88.300	85.700	86.400	76.837	8,089
2022-04-07	88.400	88.400	87.200	87.600	77.904	4,575
2022-04-06	88.000	89.000	87.000	88.200	78.437	8,229
2022-04-05	90.000	90.000	87.500	87.900	78.171	6,546
2022-04-04	89.200	90.600	88.200	89.700	79.771	11,764
2022-04-01	87.000	88.100	86.700	87.300	77.637	6,301
2022-03-31	85.300	86.600	85.200	86.600	77.014	6,378
2022-03-30	85.400	86.000	84.200	85.200	75.769	3,573
2022-03-29	83.700	85.800	83.200	84.900	75.503	10,390
2022-03-28	83.500	83.700	80.200	82.800	73.635	11,379
2022-03-25	81.300	83.700	81.200	82.900	73.724	6,672
2022-03-24	81.700	82.000	80.700	81.200	72.212	4,159
2022-03-23	82.500	83.200	81.300	81.700	72.657	7,927
2022-03-22	80.600	82.500	80.400	81.900	72.835	5,659
2022-03-21	79.500	80.500	79.000	80.000	71.145	4,566
2022-03-18	79.000	79.300	78.300	78.800	70.078	9,286
2022-03-17	79.000	79.800	78.200	78.600	69.900	2,891
2022-03-16	76.400	78.500	76.400	78.500	69.811	6,010
2022-03-15	77.000	77.000	75.100	75.900	67.499	3,976
2022-03-14	76.300	78.000	75.600	77.400	68.833	4,157
2022-03-11	74.500	76.700	74.100	75.400	67.054	4,925
2022-03-10	74.300	75.500	73.800	74.400	66.165	8,020
2022-03-09	73.400	75.000	72.400	74.000	65.809	16,555
2022-03-08	71.600	75.400	71.600	73.100	65.009	8,717
2022-03-07	68.500	72.300	67.000	72.000	64.031	13,019
2022-03-04	74.300	75.200	72.500	73.000	64.920	10,646
2022-03-03	75.500	76.400	74.500	74.500	66.254	6,629
2022-03-02	73.000	76.200	72.900	75.400	67.054	8,373
2022-03-01	77.000	77.000	73.900	74.000	65.809	4,221
2022-02-28	74.000	76.700	73.500	75.800	67.410	6,694
2022-02-25	71.100	74.700	71.000	74.500	66.254	10,377
2022-02-24	68.600	71.900	67.600	71.500	63.586	12,581
2022-02-23	71.200	72.000	70.600	71.100	63.230	10,751
2022-02-22	68.800	71.800	68.500	70.600	62.785	7,377
2022-02-21	73.200	73.600	70.300	71.200	63.319	7,932
2022-02-18	75.000	75.200	73.100	73.100	65.009	3,933
2022-02-17	76.500	77.000	74.100	75.000	66.698	5,609
2022-02-16	80.300	80.300	76.000	76.500	68.032	10,597
2022-02-15	76.100	80.000	75.800	79.900	71.056	7,161
2022-02-14	77.800	77.800	75.600	76.800	68.299	11,645
2022-02-11	79.000	80.000	78.400	79.000	70.256	5,894

← NewerPage 20 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.