Equasens S. A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 40.250 | 40.700 | 39.850 | 40.250 | 38.617 | 7,759 |
| 2025-11-06 | 38.900 | 40.750 | 38.500 | 40.250 | 38.617 | 28,657 |
| 2025-11-05 | 36.650 | 37.950 | 36.250 | 36.850 | 35.355 | 24,322 |
| 2025-11-04 | 36.850 | 37.150 | 36.300 | 36.650 | 35.163 | 6,742 |
| 2025-11-03 | 37.950 | 38.500 | 37.500 | 37.500 | 35.978 | 7,141 |
| 2025-10-31 | 37.600 | 38.100 | 37.450 | 37.950 | 36.410 | 8,101 |
| 2025-10-30 | 38.000 | 38.350 | 37.700 | 37.750 | 36.218 | 6,442 |
| 2025-10-29 | 38.600 | 38.700 | 37.900 | 38.000 | 36.458 | 5,862 |
| 2025-10-28 | 38.500 | 38.800 | 38.000 | 38.600 | 37.034 | 10,920 |
| 2025-10-27 | 40.700 | 40.900 | 38.650 | 38.750 | 37.178 | 14,143 |
| 2025-10-24 | 40.850 | 41.050 | 40.350 | 40.650 | 39.000 | 4,722 |
| 2025-10-23 | 40.300 | 40.750 | 40.150 | 40.700 | 39.048 | 3,335 |
| 2025-10-22 | 39.900 | 40.400 | 39.600 | 40.400 | 38.761 | 4,913 |
| 2025-10-21 | 40.800 | 40.800 | 39.750 | 39.900 | 38.281 | 13,341 |
| 2025-10-20 | 40.900 | 41.050 | 39.850 | 40.500 | 38.857 | 9,513 |
← NewerPage 5 of 5 · 255 trading days
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.