Equasens S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	82.500	83.200	78.800	79.400	70.611	5,566
2022-02-09	79.500	82.400	79.500	82.400	73.279	8,381
2022-02-08	80.500	80.500	78.100	78.700	69.989	9,992
2022-02-07	78.700	82.400	78.700	80.000	71.145	15,022
2022-02-04	79.000	79.400	77.000	77.100	68.566	6,132
2022-02-03	82.100	82.100	78.400	78.600	69.900	4,336
2022-02-02	81.900	82.800	81.600	82.000	72.924	4,025
2022-02-01	80.300	81.900	80.300	81.900	72.835	3,071
2022-01-31	80.200	80.500	79.200	80.000	71.145	3,868
2022-01-28	78.600	78.900	77.400	78.900	70.167	4,436
2022-01-27	78.000	78.900	76.400	78.400	69.722	12,144
2022-01-26	77.700	79.200	77.700	78.500	69.811	6,717
2022-01-25	78.500	79.900	77.600	77.600	69.011	8,776
2022-01-24	82.700	82.900	78.000	78.400	69.722	13,473
2022-01-21	85.000	85.000	83.000	83.000	73.813	11,127
2022-01-20	85.000	86.200	84.800	85.400	75.947	4,008
2022-01-19	84.900	85.900	84.700	84.800	75.414	5,828
2022-01-18	86.000	86.000	84.700	85.000	75.592	5,763
2022-01-17	85.200	86.000	84.900	86.000	76.481	7,343
2022-01-14	85.800	86.100	84.600	85.200	75.769	8,218
2022-01-13	86.000	86.500	85.300	85.800	76.303	3,606
2022-01-12	86.200	86.900	85.700	86.200	76.659	4,955
2022-01-11	86.000	87.400	85.700	86.200	76.659	6,763
2022-01-10	89.100	89.500	85.200	85.700	76.214	9,006
2022-01-07	88.700	90.300	88.100	88.900	79.060	10,221
2022-01-06	90.200	90.600	87.300	88.200	78.437	9,079
2022-01-05	92.800	92.900	90.500	91.400	81.283	7,158
2022-01-04	92.400	93.900	92.300	92.700	82.439	4,849
2022-01-03	94.500	94.800	92.400	92.400	82.172	9,047
2021-12-31	93.500	94.700	93.300	94.000	83.595	2,361
2021-12-30	92.900	93.500	92.500	93.500	83.151	6,613
2021-12-29	91.600	93.500	91.600	92.900	82.617	6,562
2021-12-28	92.000	92.500	91.500	91.500	81.372	4,028
2021-12-27	91.900	92.700	91.100	91.800	81.639	3,633
2021-12-24	91.600	92.100	90.800	91.800	81.639	3,116
2021-12-23	91.300	91.600	90.300	91.500	81.372	6,399
2021-12-22	89.400	91.400	89.100	90.800	80.750	8,433
2021-12-21	89.000	89.300	87.700	88.600	78.793	5,895
2021-12-20	86.500	88.400	85.600	88.200	78.437	13,148
2021-12-17	85.000	86.600	84.200	86.200	76.659	5,841
2021-12-16	85.200	86.600	84.900	85.000	75.592	6,459
2021-12-15	84.200	85.000	83.400	84.900	75.503	4,775
2021-12-14	85.000	85.500	83.300	84.100	74.791	7,062
2021-12-13	85.500	86.000	84.600	85.000	75.592	5,001
2021-12-10	85.000	85.700	84.100	85.500	76.036	7,818
2021-12-09	86.000	86.300	85.500	85.600	76.125	3,363
2021-12-08	87.300	87.600	85.300	85.800	76.303	4,989
2021-12-07	83.600	87.300	83.600	86.600	77.014	10,174
2021-12-06	83.500	85.000	83.300	83.600	74.347	10,539
2021-12-03	86.000	86.200	83.900	84.000	74.702	6,695
2021-12-02	86.300	86.300	84.400	85.800	76.303	7,620
2021-12-01	86.200	87.400	85.100	86.700	77.103	9,232
2021-11-30	84.200	86.500	83.200	85.300	75.858	10,598
2021-11-29	86.000	86.700	84.500	85.300	75.858	6,090
2021-11-26	84.800	87.600	82.800	86.000	76.481	17,102
2021-11-25	86.000	86.700	84.900	85.700	76.214	14,667
2021-11-24	88.000	88.000	85.200	85.500	76.036	15,511
2021-11-23	88.500	88.700	86.500	88.200	78.437	12,114
2021-11-22	92.200	92.200	88.500	88.900	79.060	10,829
2021-11-19	90.400	92.300	90.400	91.900	81.728	6,240

← NewerPage 21 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.