Equasens S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	37.400	38.550	37.250	37.300	35.786	12,690
2026-04-30	39.600	40.000	37.100	37.500	35.978	22,995
2026-04-29	39.800	39.900	38.950	39.200	37.609	8,259
2026-04-28	39.700	39.850	39.350	39.850	38.233	4,540
2026-04-27	39.750	40.750	39.700	39.800	38.185	9,001
2026-04-24	40.500	40.600	39.550	39.550	37.945	9,005
2026-04-23	40.850	41.100	40.250	40.500	38.857	7,964
2026-04-22	42.550	42.550	40.950	40.950	39.288	7,379
2026-04-21	41.750	42.650	41.700	42.450	40.727	6,792
2026-04-20	41.500	41.850	41.400	41.750	40.056	7,610
2026-04-17	40.900	42.650	40.500	41.650	39.960	24,488
2026-04-16	41.200	41.800	41.000	41.000	39.336	10,725
2026-04-15	40.000	41.100	40.000	41.050	39.384	5,567
2026-04-14	40.150	40.700	39.950	40.050	38.425	5,242
2026-04-13	39.400	40.100	39.200	40.100	38.473	7,131
2026-04-10	39.100	40.400	39.100	39.500	37.897	9,928
2026-04-09	39.600	39.600	38.800	38.800	37.226	8,191
2026-04-08	40.300	40.600	39.650	39.650	38.041	10,111
2026-04-07	38.400	39.500	38.400	39.200	37.609	12,266
2026-04-02	38.700	38.700	37.900	38.000	36.458	9,371
2026-04-01	40.300	40.450	38.900	38.900	37.321	15,873
2026-03-31	39.000	40.300	38.200	40.100	38.473	32,781
2026-03-30	35.000	39.450	34.050	38.950	37.369	27,114
2026-03-27	34.300	34.650	34.000	34.200	32.812	10,074
2026-03-26	34.050	34.450	33.750	34.000	32.620	7,756
2026-03-25	34.100	35.000	33.900	33.900	32.524	12,665
2026-03-24	34.600	34.800	33.900	33.900	32.524	7,101
2026-03-23	34.300	35.350	33.900	34.850	33.436	20,984
2026-03-20	34.550	35.500	34.400	34.950	33.532	11,342
2026-03-19	35.000	35.100	34.550	34.550	33.148	5,352
2026-03-18	35.000	35.200	34.700	35.000	33.580	7,695
2026-03-17	35.400	35.400	34.700	34.850	33.436	6,547
2026-03-16	35.300	35.800	34.950	35.600	34.155	9,233
2026-03-13	36.000	36.300	35.300	35.300	33.868	6,217
2026-03-12	35.950	36.650	35.600	36.100	34.635	7,324
2026-03-11	36.600	36.700	36.000	36.200	34.731	11,740
2026-03-10	37.850	38.250	36.600	36.850	35.355	13,523
2026-03-09	36.650	37.800	36.200	37.700	36.170	16,626
2026-03-06	35.750	36.850	35.500	36.650	35.163	15,892
2026-03-05	35.200	35.750	34.800	35.450	34.011	10,280
2026-03-04	34.100	35.350	33.850	35.200	33.772	11,426
2026-03-03	34.600	34.600	33.750	34.050	32.668	13,784
2026-03-02	35.350	35.700	34.700	34.750	33.340	15,785
2026-02-27	36.550	36.750	35.300	35.350	33.916	17,139
2026-02-26	34.650	35.950	34.500	35.800	34.347	13,848
2026-02-25	34.100	34.400	33.700	34.200	32.812	8,838
2026-02-24	34.250	34.450	33.700	34.100	32.716	12,723
2026-02-23	34.650	35.250	34.150	34.450	33.052	14,727
2026-02-20	34.550	34.650	34.050	34.400	33.004	10,306
2026-02-19	35.000	35.000	34.150	34.300	32.908	12,877
2026-02-18	35.150	35.350	34.650	35.250	33.820	10,705
2026-02-17	35.750	35.800	34.950	35.350	33.916	14,303
2026-02-16	36.850	37.050	35.900	35.900	34.443	8,744
2026-02-13	36.450	37.100	36.350	36.550	35.067	6,564
2026-02-12	37.100	37.400	36.500	36.500	35.019	8,155
2026-02-11	38.700	38.700	37.000	37.000	35.499	11,008
2026-02-10	38.350	38.750	38.200	38.750	37.178	4,886
2026-02-09	38.750	39.000	37.850	38.250	36.698	13,997
2026-02-06	40.600	41.200	38.300	38.600	37.034	19,029
2026-02-05	39.800	39.800	39.200	39.800	38.185	7,997

← NewerPage 3 of 5 · 255 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.