European Innovation Solutions S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	0.514	0.514	0.500	0.510	0.443	9,150
2022-06-16	0.518	0.518	0.490	0.500	0.434	6,779
2022-06-15	0.520	0.520	0.500	0.514	0.446	5,975
2022-06-14	0.530	0.530	0.490	0.516	0.448	35,211
2022-06-10	0.544	0.558	0.520	0.540	0.469	22,993
2022-06-09	0.552	0.560	0.548	0.552	0.479	20,700
2022-06-08	0.562	0.568	0.554	0.560	0.486	4,865
2022-06-07	0.566	0.566	0.552	0.560	0.486	6,011
2022-06-06	0.560	0.576	0.558	0.566	0.492	9,445
2022-06-03	0.578	0.578	0.558	0.570	0.495	5,496
2022-06-02	0.570	0.576	0.570	0.574	0.499	10,710
2022-06-01	0.564	0.578	0.550	0.578	0.502	24,434
2022-05-31	0.570	0.570	0.550	0.566	0.492	5,446
2022-05-30	0.562	0.572	0.556	0.570	0.495	14,140
2022-05-27	0.570	0.582	0.570	0.578	0.502	9,100
2022-05-26	0.560	0.576	0.552	0.570	0.495	17,766
2022-05-25	0.532	0.558	0.532	0.558	0.485	313,943
2022-05-24	0.532	0.548	0.530	0.544	0.473	4,900
2022-05-23	0.556	0.556	0.556	0.556	0.483	100
2022-05-20	0.558	0.558	0.548	0.556	0.483	3,054
2022-05-19	0.542	0.558	0.534	0.538	0.467	26,636
2022-05-18	0.564	0.576	0.554	0.560	0.486	29,860
2022-05-17	0.546	0.566	0.546	0.560	0.486	24,910
2022-05-16	0.542	0.556	0.528	0.546	0.474	52,527
2022-05-13	0.528	0.542	0.506	0.530	0.460	43,706
2022-05-12	0.500	0.524	0.500	0.510	0.443	18,353
2022-05-11	0.532	0.536	0.516	0.526	0.457	20,150
2022-05-10	0.524	0.530	0.504	0.524	0.455	8,095
2022-05-09	0.520	0.538	0.512	0.522	0.453	26,540
2022-05-06	0.530	0.544	0.500	0.536	0.466	78,263
2022-05-05	0.548	0.550	0.518	0.536	0.466	49,782
2022-05-04	0.554	0.558	0.530	0.548	0.476	19,658
2022-05-03	0.566	0.566	0.542	0.542	0.471	10,751
2022-04-29	0.580	0.580	0.554	0.562	0.488	6,016
2022-04-28	0.552	0.574	0.550	0.570	0.495	64,828
2022-04-27	0.584	0.584	0.558	0.560	0.486	42,285
2022-04-26	0.590	0.606	0.590	0.600	0.521	6,805
2022-04-21	0.614	0.614	0.598	0.608	0.528	30,500
2022-04-20	0.608	0.612	0.588	0.600	0.521	29,146
2022-04-19	0.608	0.608	0.586	0.598	0.519	11,593
2022-04-14	0.572	0.594	0.546	0.594	0.516	119,808
2022-04-13	0.576	0.576	0.562	0.576	0.500	10,389
2022-04-12	0.578	0.578	0.570	0.572	0.497	13,832
2022-04-11	0.572	0.588	0.562	0.580	0.504	15,333
2022-04-08	0.580	0.582	0.570	0.580	0.504	40,047
2022-04-07	0.578	0.596	0.572	0.584	0.507	33,558
2022-04-06	0.590	0.590	0.566	0.590	0.512	57,689
2022-04-05	0.610	0.610	0.582	0.590	0.512	20,805
2022-04-04	0.600	0.614	0.590	0.598	0.519	92,511
2022-04-01	0.570	0.600	0.570	0.592	0.514	76,529
2022-03-31	0.595	0.600	0.560	0.580	0.504	44,601
2022-03-30	0.580	0.585	0.570	0.580	0.504	4,849
2022-03-29	0.580	0.585	0.555	0.580	0.504	47,448
2022-03-28	0.545	0.570	0.545	0.565	0.491	80,844
2022-03-24	0.525	0.540	0.520	0.530	0.460	4,899
2022-03-23	0.565	0.565	0.520	0.540	0.469	9,886
2022-03-22	0.530	0.550	0.530	0.550	0.478	4,670
2022-03-21	0.545	0.550	0.535	0.550	0.478	9,068
2022-03-18	0.530	0.545	0.510	0.530	0.460	10,622
2022-03-17	0.530	0.540	0.510	0.520	0.452	41,910

← NewerPage 19 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.