Equasens S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	50.800	51.000	49.750	50.100	46.842	16,272
2025-05-22	50.500	51.300	50.300	50.700	47.403	12,240
2025-05-21	50.200	51.400	50.000	50.800	47.497	13,870
2025-05-20	48.000	50.000	47.800	50.000	46.749	14,892
2025-05-19	48.450	48.450	46.850	47.800	44.692	10,544
2025-05-16	47.800	48.550	47.550	48.450	45.299	16,467
2025-05-15	47.800	47.900	46.850	47.700	44.598	7,758
2025-05-14	47.550	47.900	46.950	47.900	44.785	12,437
2025-05-13	44.450	48.200	44.200	47.500	44.411	44,328
2025-05-12	42.000	42.800	42.000	42.350	39.596	14,323
2025-05-09	42.350	43.100	42.150	42.200	39.456	7,371
2025-05-08	41.750	42.150	41.400	42.050	39.316	9,108
2025-05-07	40.550	42.400	40.400	41.650	38.942	22,772
2025-05-06	40.050	40.850	39.950	40.400	37.773	11,353
2025-05-05	40.250	40.250	39.800	40.000	37.399	8,717
2025-05-02	39.250	40.300	39.050	40.250	37.633	16,233
2025-04-30	38.000	38.750	37.950	38.750	36.230	14,226
2025-04-29	37.800	38.450	37.600	37.850	35.389	9,357
2025-04-28	37.100	37.800	37.100	37.600	35.155	12,120
2025-04-25	37.450	37.450	36.800	36.950	34.547	8,998
2025-04-24	36.200	37.250	35.900	37.200	34.781	9,772
2025-04-23	36.000	36.600	35.900	36.150	33.799	8,705
2025-04-22	36.000	36.000	35.200	35.450	33.145	12,861
2025-04-17	36.700	36.800	36.400	36.800	34.407	5,947
2025-04-16	37.150	37.150	36.400	36.700	34.313	8,374
2025-04-15	37.500	37.750	36.700	37.150	34.734	10,622
2025-04-14	37.300	37.700	36.950	37.400	34.968	12,301
2025-04-11	35.500	36.850	35.500	36.850	34.454	9,443
2025-04-10	36.450	36.450	34.800	35.450	33.145	21,900
2025-04-09	33.500	35.500	33.200	35.000	32.724	22,367
2025-04-08	33.550	34.950	33.400	34.300	32.070	17,849
2025-04-07	32.000	34.600	30.550	33.000	30.854	30,027
2025-04-04	33.700	34.050	32.700	33.300	31.135	23,365
2025-04-03	33.600	34.350	33.350	33.750	31.555	12,032
2025-04-02	34.350	34.500	33.550	33.900	31.696	13,949
2025-04-01	33.350	34.350	32.600	34.350	32.116	18,175
2025-03-31	34.500	34.500	32.050	32.650	30.527	71,292
2025-03-28	35.700	36.100	35.150	36.100	33.752	17,767
2025-03-27	35.650	36.200	35.400	35.800	33.472	14,251
2025-03-26	36.600	36.600	35.800	35.900	33.565	8,232
2025-03-25	35.300	36.900	35.300	36.500	34.126	34,254
2025-03-24	35.450	35.800	34.600	35.300	33.004	18,416
2025-03-21	35.450	35.450	34.750	35.200	32.911	10,694
2025-03-20	36.100	36.100	34.750	35.350	33.051	15,603
2025-03-19	36.400	36.400	35.850	36.000	33.659	10,578
2025-03-18	36.000	36.700	36.000	36.450	34.080	10,749
2025-03-17	35.600	36.350	35.600	36.000	33.659	7,232
2025-03-14	35.300	36.050	35.150	35.550	33.238	15,810
2025-03-13	36.250	36.350	35.200	35.200	32.911	25,675
2025-03-12	36.650	36.900	36.350	36.450	34.080	7,548
2025-03-11	37.450	37.450	36.300	36.500	34.126	14,721
2025-03-10	38.200	38.600	37.200	37.450	35.015	10,724
2025-03-07	37.000	38.200	36.600	38.100	35.622	12,407
2025-03-06	37.200	38.150	37.050	37.500	35.061	18,754
2025-03-05	36.700	37.450	36.500	37.200	34.781	26,877
2025-03-04	36.800	36.900	36.100	36.150	33.799	20,476
2025-03-03	37.500	38.100	36.900	36.900	34.500	14,218
2025-02-28	37.000	37.250	36.650	37.100	34.687	9,185
2025-02-27	38.250	38.250	36.800	37.350	34.921	18,227
2025-02-26	38.750	39.300	38.000	38.250	35.763	10,864

← NewerPage 7 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.