Equasens S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	42.100	42.600	41.300	41.350	38.661	10,086
2024-11-28	41.700	42.200	41.600	42.000	39.269	5,097
2024-11-27	40.550	41.450	40.500	41.450	38.755	6,025
2024-11-26	41.800	41.950	40.450	40.550	37.913	11,498
2024-11-25	41.400	42.150	41.300	41.800	39.082	7,985
2024-11-22	40.750	41.800	40.750	41.600	38.895	7,139
2024-11-21	41.600	41.600	40.550	40.700	38.053	11,308
2024-11-20	42.100	42.550	41.400	41.600	38.895	4,769
2024-11-19	41.700	42.050	40.850	42.050	39.316	12,313
2024-11-18	42.600	42.900	41.300	41.800	39.082	21,494
2024-11-15	43.900	43.900	42.600	42.600	39.830	7,753
2024-11-14	44.150	44.400	43.500	43.800	40.952	6,635
2024-11-13	45.000	45.500	43.900	44.000	41.139	14,854
2024-11-12	45.200	46.800	44.750	44.850	41.933	9,266
2024-11-11	46.750	47.500	45.250	45.550	42.588	9,813
2024-11-08	45.000	48.500	42.150	46.750	43.710	43,880
2024-11-07	48.200	50.600	47.700	50.000	46.749	11,925
2024-11-06	46.750	48.000	46.550	48.000	44.879	7,263
2024-11-05	48.500	48.800	46.300	46.850	43.803	23,617
2024-11-04	48.300	48.750	47.900	48.500	45.346	3,826
2024-11-01	48.550	48.800	48.050	48.300	45.159	2,816
2024-10-31	49.750	49.750	48.100	48.550	45.393	5,170
2024-10-30	50.000	50.600	49.500	49.850	46.608	6,655
2024-10-29	49.650	51.100	49.650	50.000	46.749	4,911
2024-10-28	49.750	50.300	49.300	49.500	46.281	5,048
2024-10-25	49.500	49.800	48.750	49.750	46.515	4,760
2024-10-24	50.300	50.700	49.550	49.600	46.375	3,199
2024-10-23	51.100	51.500	50.200	50.400	47.123	3,175
2024-10-22	50.600	51.400	50.600	51.100	47.777	2,519
2024-10-21	51.800	53.300	50.400	50.600	47.310	4,238
2024-10-18	52.000	52.000	51.100	51.600	48.245	3,539
2024-10-17	51.400	52.600	51.400	52.000	48.619	4,593
2024-10-16	51.600	51.800	50.400	51.200	47.871	9,604
2024-10-15	52.900	53.000	51.600	51.800	48.432	8,433
2024-10-14	54.900	55.400	51.700	52.900	49.460	9,232
2024-10-11	53.600	54.600	53.500	54.100	50.582	3,540
2024-10-10	51.700	54.100	51.700	53.200	49.740	5,138
2024-10-09	52.400	52.500	51.600	51.700	48.338	3,579
2024-10-08	52.400	52.900	51.800	52.600	49.179	3,578
2024-10-07	54.000	54.000	52.100	52.400	48.992	6,816
2024-10-04	55.000	56.700	53.300	53.400	49.927	12,382
2024-10-03	53.800	55.200	53.800	55.000	51.423	10,087
2024-10-02	50.700	54.100	50.700	53.600	50.114	17,796
2024-10-01	50.700	50.700	49.700	50.400	47.123	5,614
2024-09-30	50.200	51.200	48.050	51.200	47.871	20,896
2024-09-27	50.700	53.100	50.400	52.100	48.712	15,037
2024-09-26	48.700	51.500	48.700	50.600	47.310	13,723
2024-09-25	47.750	49.000	47.750	48.600	45.440	8,175
2024-09-24	47.100	47.750	47.100	47.750	44.645	3,877
2024-09-23	46.700	47.350	46.700	47.100	44.037	2,391
2024-09-20	48.050	48.050	46.700	46.700	43.663	6,310
2024-09-19	46.600	48.050	46.600	48.050	44.925	11,474
2024-09-18	46.950	47.150	46.500	46.500	43.476	2,571
2024-09-17	46.200	47.100	46.000	46.850	43.803	3,708
2024-09-16	46.850	46.850	45.400	45.950	42.962	4,767
2024-09-13	45.600	46.950	45.600	46.950	43.897	2,803
2024-09-12	46.300	46.900	45.200	45.500	42.541	10,872
2024-09-11	47.350	48.350	46.300	46.300	43.289	4,709
2024-09-10	46.850	47.500	46.700	47.350	44.271	4,776
2024-09-09	45.500	47.000	45.500	46.850	43.803	3,381

← NewerPage 9 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.