European Innovation Solutions S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	0.634	0.634	0.604	0.618	0.537	25,267
2023-03-02	0.642	0.642	0.610	0.628	0.545	18,169
2023-03-01	0.636	0.638	0.614	0.628	0.545	15,606
2023-02-28	0.640	0.640	0.614	0.626	0.544	17,009
2023-02-24	0.632	0.642	0.626	0.630	0.547	17,913
2023-02-23	0.648	0.648	0.630	0.636	0.552	25,012
2023-02-22	0.654	0.654	0.628	0.642	0.558	37,783
2023-02-21	0.648	0.648	0.636	0.648	0.563	28,440
2023-02-20	0.658	0.658	0.636	0.648	0.563	39,553
2023-02-17	0.640	0.650	0.632	0.650	0.565	45,845
2023-02-16	0.646	0.652	0.638	0.648	0.563	12,011
2023-02-15	0.650	0.650	0.630	0.646	0.561	31,071
2023-02-14	0.648	0.650	0.630	0.648	0.563	34,230
2023-02-13	0.646	0.648	0.628	0.648	0.563	59,038
2023-02-10	0.648	0.648	0.630	0.638	0.554	34,876
2023-02-09	0.650	0.656	0.636	0.648	0.563	137,837
2023-02-08	0.644	0.656	0.638	0.648	0.563	61,204
2023-02-07	0.644	0.644	0.634	0.638	0.554	153,277
2023-02-06	0.646	0.660	0.620	0.638	0.554	366,195
2023-02-03	0.602	0.640	0.600	0.638	0.554	621,095
2023-02-02	0.626	0.628	0.606	0.612	0.532	81,305
2023-02-01	0.636	0.636	0.608	0.612	0.532	45,022
2023-01-31	0.630	0.636	0.618	0.618	0.537	25,776
2023-01-30	0.630	0.642	0.604	0.640	0.556	56,954
2023-01-27	0.636	0.638	0.610	0.630	0.547	161,302
2023-01-26	0.640	0.640	0.624	0.630	0.547	17,920
2023-01-25	0.622	0.640	0.610	0.624	0.542	8,721
2023-01-24	0.634	0.644	0.620	0.630	0.547	23,257
2023-01-23	0.620	0.630	0.618	0.628	0.545	9,690
2023-01-20	0.616	0.628	0.602	0.618	0.537	19,027
2023-01-19	0.636	0.636	0.606	0.606	0.526	9,689
2023-01-18	0.638	0.638	0.626	0.628	0.545	2,450
2023-01-17	0.620	0.636	0.618	0.628	0.545	16,935
2023-01-16	0.618	0.624	0.606	0.616	0.535	61,061
2023-01-13	0.630	0.630	0.616	0.620	0.539	13,914
2023-01-12	0.622	0.636	0.616	0.626	0.544	8,555
2023-01-11	0.620	0.630	0.612	0.620	0.539	44,174
2023-01-10	0.624	0.640	0.620	0.636	0.552	20,109
2023-01-09	0.620	0.634	0.620	0.634	0.551	19,090
2023-01-05	0.646	0.648	0.632	0.638	0.554	13,166
2023-01-04	0.646	0.646	0.630	0.638	0.554	21,835
2023-01-03	0.650	0.654	0.634	0.644	0.559	25,750
2023-01-02	0.648	0.654	0.628	0.648	0.563	67,270
2022-12-30	0.624	0.648	0.620	0.644	0.559	111,142
2022-12-29	0.626	0.628	0.604	0.624	0.542	35,560
2022-12-28	0.618	0.630	0.618	0.630	0.547	30,080
2022-12-27	0.616	0.616	0.612	0.616	0.535	153,670
2022-12-23	0.610	0.618	0.600	0.608	0.528	22,492
2022-12-22	0.600	0.616	0.594	0.610	0.530	18,904
2022-12-21	0.594	0.600	0.584	0.600	0.521	21,416
2022-12-20	0.594	0.600	0.570	0.584	0.507	110,350
2022-12-19	0.600	0.600	0.580	0.588	0.511	12,300
2022-12-16	0.596	0.598	0.580	0.598	0.519	22,725
2022-12-15	0.598	0.600	0.590	0.600	0.521	2,717
2022-12-14	0.600	0.600	0.586	0.600	0.521	4,879
2022-12-13	0.590	0.600	0.580	0.600	0.521	20,420
2022-12-12	0.614	0.620	0.584	0.594	0.516	35,097
2022-12-09	0.618	0.626	0.600	0.610	0.530	12,451
2022-12-08	0.610	0.616	0.608	0.614	0.533	10,325
2022-12-07	0.610	0.626	0.590	0.608	0.528	63,856

← NewerPage 16 of 21 · 1,246 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.