Equasens S. A. historical data

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

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
2025-10-17	40.700	40.750	39.850	40.700	39.048	11,152
2025-10-16	39.100	41.550	39.000	41.350	39.672	13,630
2025-10-15	38.650	39.350	38.650	39.000	37.417	9,707
2025-10-14	39.500	39.500	38.550	38.650	37.082	7,846
2025-10-13	39.300	40.000	39.200	39.800	38.185	9,058
2025-10-10	40.250	40.600	39.050	39.050	37.465	10,924
2025-10-09	40.800	41.200	40.100	40.250	38.617	6,656
2025-10-08	40.350	41.100	40.300	40.900	39.240	8,432
2025-10-07	40.550	40.950	40.200	40.400	38.761	6,555
2025-10-06	40.750	41.300	39.750	40.350	38.713	14,376
2025-10-03	40.300	40.850	40.250	40.550	38.905	5,658
2025-10-02	40.150	40.900	40.000	40.000	38.377	8,762
2025-10-01	40.050	40.350	39.650	39.850	38.233	6,316
2025-09-30	41.000	41.350	39.550	39.700	38.089	14,319
2025-09-29	43.850	43.850	39.400	40.700	39.048	48,583
2025-09-26	45.350	45.950	44.200	44.500	42.694	10,738
2025-09-25	46.000	46.000	45.000	45.350	43.510	5,339
2025-09-24	46.050	46.500	45.850	45.850	43.989	3,621
2025-09-23	46.300	46.700	45.800	46.000	44.133	5,331
2025-09-22	45.600	46.300	44.900	46.200	44.325	6,850
2025-09-19	45.450	46.250	45.000	45.500	43.654	13,011
2025-09-18	44.300	45.400	44.250	45.400	43.558	16,715
2025-09-17	43.850	44.250	43.400	44.250	42.454	7,729
2025-09-16	44.500	44.700	43.750	43.750	41.975	10,001
2025-09-15	43.400	45.450	43.400	44.850	43.030	13,764
2025-09-12	42.450	44.000	42.300	43.450	41.687	11,836
2025-09-11	45.300	45.800	43.700	43.700	41.927	10,585
2025-09-10	45.300	46.050	45.150	45.300	43.462	16,566
2025-09-09	43.850	45.450	43.850	45.300	43.462	7,655
2025-09-08	44.900	45.250	44.100	44.600	42.790	5,763
2025-09-05	43.900	45.650	43.900	45.000	43.174	7,604
2025-09-04	43.500	44.150	43.150	43.900	42.119	7,237
2025-09-03	43.800	44.150	43.250	43.700	41.927	11,093
2025-09-02	45.500	45.500	43.600	43.800	42.023	9,447
2025-09-01	45.800	46.000	44.900	45.700	43.846	4,133
2025-08-29	45.650	46.250	44.600	45.750	43.894	6,949
2025-08-28	46.200	46.700	46.000	46.000	44.133	5,412
2025-08-27	46.800	46.850	45.650	46.350	44.469	10,821
2025-08-26	48.550	48.600	46.800	47.000	45.093	10,986
2025-08-25	49.300	49.400	48.800	48.800	46.820	9,627
2025-08-22	48.100	49.400	48.050	49.250	47.251	4,481
2025-08-21	48.000	48.250	47.650	48.050	46.100	7,756
2025-08-20	49.450	49.450	48.050	48.050	46.100	7,308
2025-08-19	49.750	49.800	49.450	49.550	47.539	4,223
2025-08-18	49.750	50.300	49.000	49.700	47.683	17,525

← NewerPage 5 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.