European Innovation Solutions S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	0.676	0.676	0.658	0.664	0.577	11,000
2023-05-31	0.672	0.672	0.652	0.670	0.582	17,298
2023-05-30	0.670	0.672	0.650	0.670	0.582	12,838
2023-05-29	0.676	0.678	0.650	0.670	0.582	30,044
2023-05-26	0.668	0.668	0.652	0.668	0.580	43,201
2023-05-25	0.668	0.670	0.634	0.662	0.575	57,532
2023-05-24	0.672	0.672	0.644	0.656	0.570	6,941
2023-05-23	0.670	0.670	0.650	0.664	0.577	12,813
2023-05-22	0.646	0.674	0.640	0.658	0.572	47,658
2023-05-19	0.644	0.644	0.626	0.640	0.556	11,650
2023-05-18	0.646	0.646	0.628	0.640	0.556	6,117
2023-05-17	0.642	0.644	0.630	0.638	0.554	10,789
2023-05-16	0.646	0.646	0.630	0.642	0.558	12,787
2023-05-15	0.646	0.646	0.630	0.646	0.561	8,582
2023-05-12	0.646	0.646	0.630	0.640	0.556	10,730
2023-05-11	0.648	0.648	0.630	0.646	0.561	4,936
2023-05-10	0.644	0.648	0.630	0.646	0.561	5,449
2023-05-09	0.648	0.648	0.628	0.644	0.559	11,410
2023-05-08	0.644	0.648	0.630	0.646	0.561	14,246
2023-05-05	0.636	0.644	0.630	0.644	0.559	13,974
2023-05-04	0.648	0.648	0.622	0.636	0.552	14,640
2023-05-03	0.646	0.646	0.626	0.644	0.559	10,244
2023-05-02	0.648	0.648	0.626	0.638	0.554	4,622
2023-04-28	0.650	0.650	0.632	0.646	0.561	13,775
2023-04-27	0.652	0.652	0.632	0.648	0.563	8,790
2023-04-26	0.642	0.648	0.630	0.648	0.563	10,250
2023-04-25	0.646	0.648	0.630	0.642	0.558	7,850
2023-04-24	0.652	0.652	0.638	0.644	0.559	10,817
2023-04-21	0.652	0.652	0.636	0.646	0.561	7,242
2023-04-20	0.654	0.654	0.640	0.648	0.563	30,642
2023-04-19	0.648	0.648	0.636	0.648	0.563	6,141
2023-04-18	0.654	0.654	0.638	0.638	0.554	29,215
2023-04-13	0.658	0.658	0.640	0.654	0.568	30,621
2023-04-12	0.658	0.658	0.644	0.654	0.568	11,133
2023-04-11	0.652	0.656	0.638	0.656	0.570	42,258
2023-04-06	0.648	0.652	0.638	0.650	0.565	56,871
2023-04-05	0.646	0.650	0.644	0.650	0.565	122,978
2023-04-04	0.650	0.654	0.636	0.640	0.556	236,145
2023-04-03	0.620	0.644	0.620	0.642	0.558	201,952
2023-03-31	0.612	0.618	0.610	0.618	0.537	12,874
2023-03-30	0.610	0.616	0.600	0.610	0.530	24,767
2023-03-29	0.612	0.612	0.592	0.604	0.525	15,081
2023-03-28	0.608	0.608	0.586	0.600	0.521	8,605
2023-03-27	0.614	0.614	0.598	0.606	0.526	10,221
2023-03-24	0.614	0.614	0.600	0.608	0.528	3,730
2023-03-23	0.620	0.620	0.594	0.610	0.530	15,287
2023-03-22	0.624	0.626	0.596	0.608	0.528	10,079
2023-03-21	0.616	0.618	0.600	0.618	0.537	7,020
2023-03-20	0.604	0.604	0.576	0.600	0.521	48,000
2023-03-17	0.618	0.618	0.600	0.604	0.525	12,128
2023-03-16	0.620	0.620	0.584	0.608	0.528	20,065
2023-03-15	0.630	0.630	0.582	0.600	0.521	40,995
2023-03-14	0.600	0.636	0.588	0.622	0.540	61,877
2023-03-13	0.600	0.600	0.580	0.592	0.514	34,850
2023-03-10	0.612	0.612	0.594	0.604	0.525	20,338
2023-03-09	0.608	0.622	0.606	0.612	0.532	57,510
2023-03-08	0.622	0.622	0.600	0.606	0.526	13,631
2023-03-07	0.610	0.618	0.600	0.610	0.530	18,455
2023-03-06	0.618	0.626	0.600	0.610	0.530	59,841
2023-03-03	0.634	0.634	0.604	0.618	0.537	25,267

← NewerPage 15 of 21 · 1,242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-20	0.0606 EUR
2026-02-02	0.0500 EUR
2025-07-07	0.0400 EUR
2024-01-29	0.0600 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.