Equasens S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	38.750	39.300	38.000	38.250	35.763	10,864
2025-02-25	38.800	39.650	38.300	38.550	36.043	17,353
2025-02-24	37.450	39.350	37.100	38.800	36.277	26,625
2025-02-21	37.000	38.050	36.900	37.300	34.874	10,048
2025-02-20	37.850	38.050	36.750	37.000	34.594	12,365
2025-02-19	37.650	38.150	37.500	37.900	35.435	11,840
2025-02-18	38.100	38.100	37.150	37.600	35.155	11,773
2025-02-17	37.800	38.150	37.550	38.000	35.529	11,840
2025-02-14	37.800	38.200	37.600	37.600	35.155	18,748
2025-02-13	37.250	37.750	36.600	37.750	35.295	11,312
2025-02-12	37.400	37.400	36.900	36.950	34.547	10,284
2025-02-11	37.200	37.500	37.050	37.500	35.061	9,865
2025-02-10	37.150	37.750	37.050	37.150	34.734	12,326
2025-02-07	37.200	38.250	36.700	37.000	34.594	46,674
2025-02-06	36.500	36.900	36.250	36.700	34.313	12,318
2025-02-05	36.450	36.800	36.050	36.350	33.986	12,553
2025-02-04	36.500	36.650	36.150	36.600	34.220	10,232
2025-02-03	37.450	37.450	35.850	36.500	34.126	17,003
2025-01-31	36.850	38.100	36.700	37.600	35.155	35,469
2025-01-30	37.300	37.600	36.700	36.850	34.454	17,980
2025-01-29	37.150	37.400	36.750	37.150	34.734	7,930
2025-01-28	37.750	37.800	37.050	37.150	34.734	12,116
2025-01-27	37.700	37.900	37.200	37.700	35.248	12,442
2025-01-24	37.350	38.450	37.300	37.700	35.248	14,609
2025-01-23	37.350	37.350	36.750	37.100	34.687	12,192
2025-01-22	37.450	37.600	37.300	37.400	34.968	7,595
2025-01-21	37.550	37.550	37.000	37.300	34.874	9,800
2025-01-20	37.500	37.800	37.100	37.450	35.015	18,359
2025-01-17	37.500	37.950	37.400	37.500	35.061	17,176
2025-01-16	38.100	38.100	37.400	37.500	35.061	18,590
2025-01-15	38.400	38.900	37.950	38.100	35.622	16,216
2025-01-14	40.100	40.300	38.300	38.300	35.809	11,850
2025-01-13	40.850	41.000	40.000	40.100	37.492	8,487
2025-01-10	41.550	41.550	40.600	40.750	38.100	6,379
2025-01-09	40.800	41.700	40.800	41.700	38.988	4,190
2025-01-08	42.300	42.550	40.500	40.650	38.007	24,406
2025-01-07	44.150	44.250	42.200	42.200	39.456	13,009
2025-01-06	45.000	45.200	44.100	44.100	41.232	7,507
2025-01-03	44.900	45.300	44.600	44.900	41.980	3,790
2025-01-02	44.600	45.000	44.150	44.900	41.980	4,517
2024-12-31	44.200	44.550	43.950	44.250	41.372	1,992
2024-12-30	45.100	46.000	44.100	44.100	41.232	9,279
2024-12-27	43.850	44.500	43.250	44.250	41.372	11,779
2024-12-24	43.800	43.950	43.500	43.900	41.045	2,530
2024-12-23	43.500	44.400	42.800	43.700	40.858	5,752
2024-12-20	43.200	44.050	42.800	43.250	40.438	7,343
2024-12-19	43.500	43.600	42.100	43.200	40.391	7,136
2024-12-18	44.400	44.650	43.550	43.550	40.718	7,873
2024-12-17	43.400	44.750	43.200	44.300	41.419	14,993
2024-12-16	42.000	44.050	41.950	43.450	40.625	7,906
2024-12-13	41.950	42.400	41.400	42.000	39.269	6,545
2024-12-12	43.000	43.850	41.950	41.950	39.222	8,985
2024-12-11	43.700	43.700	42.500	42.950	40.157	6,901
2024-12-10	42.950	44.000	42.950	43.600	40.765	6,280
2024-12-09	40.850	43.500	40.800	43.000	40.204	18,643
2024-12-06	40.000	40.800	39.550	40.800	38.147	19,609
2024-12-05	40.400	40.650	39.800	40.150	37.539	6,620
2024-12-04	40.200	41.100	40.000	40.700	38.053	10,376
2024-12-03	40.300	41.100	40.050	40.250	37.633	4,424
2024-12-02	41.000	41.050	40.000	40.300	37.679	10,459

← NewerPage 8 of 22 · 1,285 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.