European Innovation Solutions S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	0.622	0.628	0.610	0.628	0.545	9,900
2022-12-05	0.620	0.630	0.620	0.630	0.547	12,325
2022-12-02	0.620	0.630	0.608	0.628	0.545	2,649
2022-12-01	0.634	0.634	0.616	0.618	0.537	13,459
2022-11-30	0.628	0.628	0.612	0.616	0.535	4,877
2022-11-29	0.626	0.628	0.606	0.606	0.526	22,735
2022-11-28	0.654	0.654	0.616	0.628	0.545	127,325
2022-11-25	0.664	0.664	0.640	0.654	0.568	20,704
2022-11-24	0.670	0.670	0.646	0.646	0.561	32,913
2022-11-23	0.674	0.680	0.650	0.670	0.582	83,932
2022-11-22	0.676	0.682	0.664	0.672	0.584	46,700
2022-11-21	0.660	0.670	0.656	0.668	0.580	38,738
2022-11-18	0.644	0.670	0.644	0.660	0.573	62,740
2022-11-17	0.644	0.646	0.630	0.640	0.556	16,136
2022-11-16	0.640	0.648	0.622	0.642	0.558	56,740
2022-11-15	0.642	0.644	0.622	0.640	0.556	11,248
2022-11-14	0.642	0.644	0.624	0.642	0.558	7,671
2022-11-11	0.642	0.646	0.626	0.642	0.558	8,521
2022-11-10	0.630	0.642	0.620	0.640	0.556	14,965
2022-11-09	0.632	0.634	0.616	0.632	0.549	34,662
2022-11-08	0.628	0.634	0.628	0.632	0.549	6,590
2022-11-07	0.618	0.634	0.610	0.628	0.545	79,881
2022-11-04	0.590	0.618	0.590	0.616	0.535	12,402
2022-11-03	0.600	0.600	0.592	0.600	0.521	9,563
2022-11-02	0.616	0.618	0.616	0.618	0.537	800
2022-11-01	0.618	0.618	0.618	0.618	0.537	100
2022-10-31	0.616	0.616	0.596	0.616	0.535	651
2022-10-27	0.608	0.608	0.604	0.608	0.528	2,723
2022-10-26	0.604	0.606	0.580	0.606	0.526	10,620
2022-10-25	0.630	0.634	0.594	0.594	0.516	85,570
2022-10-24	0.630	0.632	0.616	0.620	0.539	16,043
2022-10-21	0.630	0.630	0.604	0.628	0.545	7,594
2022-10-20	0.610	0.626	0.600	0.626	0.544	14,610
2022-10-19	0.628	0.628	0.600	0.610	0.530	7,000
2022-10-18	0.628	0.630	0.610	0.628	0.545	9,475
2022-10-17	0.620	0.624	0.620	0.624	0.542	10,745
2022-10-14	0.626	0.626	0.604	0.610	0.530	17,060
2022-10-13	0.626	0.626	0.602	0.618	0.537	7,125
2022-10-12	0.626	0.626	0.604	0.626	0.544	1,600
2022-10-11	0.616	0.630	0.596	0.622	0.540	13,604
2022-10-10	0.606	0.620	0.598	0.610	0.530	9,365
2022-10-07	0.630	0.630	0.602	0.624	0.542	11,710
2022-10-06	0.628	0.634	0.620	0.624	0.542	5,550
2022-10-05	0.630	0.630	0.608	0.626	0.544	12,470
2022-10-04	0.628	0.634	0.616	0.620	0.539	4,680
2022-10-03	0.602	0.628	0.602	0.620	0.539	5,300
2022-09-30	0.614	0.624	0.602	0.620	0.539	6,143
2022-09-29	0.620	0.620	0.606	0.618	0.537	22,352
2022-09-28	0.622	0.624	0.610	0.620	0.539	21,786
2022-09-27	0.610	0.620	0.592	0.618	0.537	15,525
2022-09-26	0.606	0.630	0.588	0.600	0.521	60,343
2022-09-23	0.620	0.630	0.590	0.604	0.525	23,750
2022-09-22	0.630	0.634	0.612	0.612	0.532	16,500
2022-09-21	0.630	0.636	0.624	0.630	0.547	9,180
2022-09-20	0.650	0.658	0.632	0.640	0.556	3,140
2022-09-19	0.656	0.656	0.640	0.650	0.565	4,655
2022-09-16	0.656	0.656	0.622	0.650	0.565	3,430
2022-09-15	0.648	0.654	0.630	0.648	0.563	4,963
2022-09-14	0.630	0.638	0.630	0.638	0.554	15,200
2022-09-13	0.670	0.674	0.636	0.650	0.565	8,805

← NewerPage 17 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.