Equasens S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	50.200	50.200	49.150	49.700	47.683	10,747
2025-08-14	50.300	50.500	50.000	50.000	47.971	11,438
2025-08-13	50.500	51.000	50.000	50.000	47.971	6,771
2025-08-12	51.000	51.000	49.800	50.300	48.259	6,132
2025-08-11	50.800	51.700	50.800	50.900	48.835	8,094
2025-08-08	49.800	51.400	49.650	50.300	48.259	7,215
2025-08-07	50.900	51.300	49.850	50.000	47.971	12,720
2025-08-06	53.700	53.700	50.700	50.900	48.835	16,836
2025-08-05	50.000	53.500	49.650	53.500	51.329	21,717
2025-08-04	48.500	49.600	48.500	49.300	47.299	8,173
2025-08-01	47.550	49.200	46.800	48.500	46.532	15,599
2025-07-31	49.900	49.900	47.800	48.200	46.244	10,586
2025-07-30	50.300	51.300	50.100	50.100	48.067	17,155
2025-07-29	49.700	50.400	49.700	50.200	48.163	5,771
2025-07-28	50.600	51.000	49.700	49.700	47.683	5,042
2025-07-25	51.000	51.300	50.200	50.500	48.451	5,675
2025-07-24	49.950	51.200	49.950	50.900	48.835	14,036
2025-07-23	51.300	51.400	49.300	49.900	47.875	19,082
2025-07-22	51.300	51.600	51.000	51.200	49.122	11,913
2025-07-21	51.500	52.000	51.000	51.200	49.122	7,649
2025-07-18	51.200	51.700	51.000	51.400	49.314	8,152
2025-07-17	50.300	51.200	50.300	51.000	48.930	12,417
2025-07-16	50.400	51.300	49.950	50.300	48.259	12,877
2025-07-15	50.100	51.900	50.100	51.800	49.698	11,928
2025-07-14	49.700	50.100	49.250	50.100	48.067	3,107
2025-07-11	50.200	50.200	49.500	49.750	47.731	3,865
2025-07-10	50.300	51.300	49.950	50.200	48.163	7,171
2025-07-09	49.500	51.100	49.400	50.200	48.163	7,037
2025-07-08	49.350	49.500	48.600	49.500	47.491	5,500
2025-07-07	49.500	50.000	49.200	49.500	47.491	6,404
2025-07-04	50.200	50.300	48.650	49.500	47.491	9,749
2025-07-03	47.500	49.500	47.500	49.500	47.491	6,730
2025-07-02	48.100	48.100	46.850	47.200	45.285	8,268
2025-07-01	49.000	49.500	49.000	49.050	45.860	4,341
2025-06-30	49.150	49.500	48.900	48.900	45.720	5,215
2025-06-27	49.350	49.950	48.700	49.100	45.907	6,018
2025-06-26	49.600	49.900	49.250	49.300	46.094	6,866
2025-06-25	49.500	49.950	48.950	49.350	46.141	5,051
2025-06-24	46.400	49.500	46.050	49.200	46.001	8,503
2025-06-23	46.300	46.550	45.750	46.250	43.242	4,482
2025-06-20	47.550	47.900	46.250	46.400	43.383	9,806
2025-06-19	47.150	47.700	46.550	47.300	44.224	6,847
2025-06-18	47.000	47.300	46.550	47.150	44.084	6,407
2025-06-17	48.200	48.300	46.850	47.350	44.271	5,954
2025-06-16	48.000	49.300	47.350	48.400	45.253	9,072
2025-06-13	49.450	49.850	48.050	48.100	44.972	10,420
2025-06-12	50.100	50.400	49.200	49.800	46.562	7,708
2025-06-11	50.300	50.800	50.000	50.100	46.842	5,187
2025-06-10	49.700	50.800	49.700	50.200	46.936	6,486
2025-06-09	50.200	50.400	49.200	49.550	46.328	6,936
2025-06-06	51.000	51.300	50.100	50.100	46.842	6,239
2025-06-05	51.500	52.000	50.900	50.900	47.590	4,666
2025-06-04	51.700	52.900	50.900	51.500	48.151	11,837
2025-06-03	49.700	51.600	49.500	51.500	48.151	13,051
2025-06-02	49.200	50.000	48.850	49.650	46.421	8,102
2025-05-30	50.200	50.500	49.500	49.500	46.281	10,076
2025-05-29	50.200	50.500	49.850	50.200	46.936	5,390
2025-05-28	51.600	51.600	49.850	50.000	46.749	8,130
2025-05-27	51.000	51.900	50.700	51.400	48.058	12,503
2025-05-26	50.200	51.100	49.500	51.100	47.777	7,028

← NewerPage 6 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.