Equasens S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	40.100	40.150	39.400	39.800	38.185	12,220
2026-02-03	40.000	40.350	39.400	39.950	38.329	7,424
2026-02-02	39.900	40.100	39.350	39.600	37.993	5,959
2026-01-30	39.900	40.050	39.600	39.600	37.993	10,650
2026-01-29	40.000	40.150	39.700	39.700	38.089	5,720
2026-01-28	40.200	40.200	39.850	40.000	38.377	7,057
2026-01-27	40.300	40.600	39.850	40.250	38.617	10,355
2026-01-26	40.750	40.750	39.850	40.250	38.617	11,513
2026-01-23	40.850	40.900	40.300	40.700	39.048	8,772
2026-01-22	40.400	41.000	40.300	40.700	39.048	8,292
2026-01-21	40.750	40.850	39.800	40.000	38.377	11,069
2026-01-20	40.200	41.050	40.100	40.650	39.000	41,775
2026-01-19	40.300	40.850	40.100	40.500	38.857	10,398
2026-01-16	41.800	42.000	40.600	40.850	39.192	10,828
2026-01-15	41.800	42.500	41.600	41.900	40.200	12,752
2026-01-14	41.900	42.200	41.600	41.800	40.104	11,842
2026-01-13	42.900	43.000	42.150	42.150	40.440	8,094
2026-01-12	44.000	44.050	42.700	43.150	41.399	7,206
2026-01-09	44.000	44.300	43.400	44.000	42.215	7,691
2026-01-08	43.300	44.100	43.000	43.850	42.071	6,206
2026-01-07	43.800	44.550	42.550	43.500	41.735	9,288
2026-01-06	42.300	44.050	42.300	44.000	42.215	9,515
2026-01-05	45.000	45.050	41.900	41.900	40.200	19,579
2026-01-02	45.000	45.150	44.650	44.850	43.030	5,793
2025-12-31	45.000	45.150	44.700	45.000	43.174	3,585
2025-12-30	44.700	45.350	44.700	44.950	43.126	4,907
2025-12-29	44.450	45.200	44.200	44.850	43.030	7,116
2025-12-24	43.650	45.000	43.650	44.450	42.646	4,505
2025-12-23	43.900	43.900	43.050	43.600	41.831	8,258
2025-12-22	43.650	43.900	43.150	43.900	42.119	5,778
2025-12-19	43.900	43.900	43.050	43.900	42.119	6,683
2025-12-18	44.400	44.400	43.500	43.750	41.975	6,607
2025-12-17	44.000	44.600	43.850	44.250	42.454	8,680
2025-12-16	44.400	44.600	44.200	44.250	42.454	4,829
2025-12-15	44.200	44.550	43.650	44.250	42.454	4,886
2025-12-12	43.500	44.050	43.500	43.500	41.735	6,228
2025-12-11	42.550	43.300	42.550	43.150	41.399	4,044
2025-12-10	42.600	42.850	42.100	42.450	40.727	3,704
2025-12-09	43.200	43.400	41.900	42.600	40.871	7,055
2025-12-08	43.250	43.450	42.450	43.100	41.351	7,350
2025-12-05	42.900	43.450	42.750	43.200	41.447	7,086
2025-12-04	41.400	43.050	41.400	42.950	41.207	6,021
2025-12-03	41.650	42.000	41.100	41.400	39.720	6,605
2025-12-02	41.700	41.900	41.350	41.750	40.056	5,206
2025-12-01	42.750	42.750	41.600	41.900	40.200	7,118
2025-11-28	43.000	43.300	42.500	42.950	41.207	3,771
2025-11-27	42.000	43.050	41.950	42.900	41.159	8,063
2025-11-26	42.000	42.200	41.750	42.000	40.296	4,393
2025-11-25	41.950	42.000	41.250	41.900	40.200	8,959
2025-11-24	41.300	42.200	40.100	42.050	40.344	17,714
2025-11-21	40.600	41.300	40.250	41.250	39.576	9,190
2025-11-20	41.100	41.500	40.750	40.950	39.288	7,116
2025-11-19	41.050	41.300	40.800	41.150	39.480	9,004
2025-11-18	41.600	41.650	41.100	41.150	39.480	12,120
2025-11-17	42.000	42.050	41.000	41.950	40.248	13,601
2025-11-14	41.650	41.750	40.800	41.750	40.056	8,107
2025-11-13	42.000	42.550	41.650	41.650	39.960	8,918
2025-11-12	42.750	42.800	41.650	42.000	40.296	17,173
2025-11-11	41.050	42.150	40.650	40.950	39.288	12,278
2025-11-10	40.900	41.200	40.550	41.050	39.384	10,929

← NewerPage 4 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.