European Innovation Solutions S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	0.515	0.540	0.515	0.540	0.469	72,980
2022-03-15	0.494	0.515	0.490	0.515	0.447	13,108
2022-03-14	0.510	0.520	0.496	0.510	0.443	23,995
2022-03-11	0.480	0.510	0.472	0.510	0.443	57,030
2022-03-10	0.488	0.490	0.468	0.480	0.417	94,862
2022-03-09	0.488	0.496	0.476	0.480	0.417	111,591
2022-03-08	0.482	0.500	0.470	0.480	0.417	224,885
2022-03-04	0.550	0.550	0.530	0.530	0.460	36,245
2022-03-03	0.580	0.580	0.565	0.570	0.495	25,153
2022-03-02	0.550	0.570	0.545	0.570	0.495	9,805
2022-03-01	0.570	0.580	0.550	0.570	0.495	20,507
2022-02-28	0.560	0.570	0.560	0.570	0.495	17,731
2022-02-25	0.560	0.600	0.560	0.600	0.521	20,379
2022-02-24	0.580	0.590	0.540	0.560	0.486	72,193
2022-02-23	0.600	0.615	0.580	0.610	0.530	22,885
2022-02-22	0.600	0.605	0.595	0.600	0.521	20,431
2022-02-21	0.615	0.625	0.600	0.610	0.530	27,504
2022-02-18	0.625	0.635	0.610	0.630	0.547	16,402
2022-02-17	0.610	0.660	0.610	0.635	0.552	59,950
2022-02-16	0.600	0.625	0.600	0.610	0.530	31,250
2022-02-15	0.560	0.615	0.560	0.595	0.517	115,366
2022-02-14	0.545	0.570	0.540	0.565	0.491	21,517
2022-02-11	0.550	0.585	0.540	0.570	0.495	25,109
2022-02-10	0.570	0.585	0.550	0.575	0.499	27,534
2022-02-09	0.600	0.620	0.575	0.575	0.499	41,706
2022-02-08	0.610	0.630	0.585	0.610	0.530	23,050
2022-02-07	0.615	0.630	0.605	0.620	0.539	3,455
2022-02-04	0.620	0.640	0.600	0.615	0.534	21,205
2022-02-03	0.577	0.581	0.558	0.581	0.505	105,606
2022-02-02	0.563	0.568	0.540	0.563	0.489	58,085
2022-02-01	0.577	0.586	0.554	0.572	0.497	23,433
2022-01-31	0.568	0.577	0.558	0.577	0.501	16,611
2022-01-28	0.568	0.595	0.558	0.568	0.493	16,387
2022-01-27	0.554	0.568	0.545	0.568	0.493	13,760
2022-01-26	0.522	0.577	0.522	0.554	0.481	23,667
2022-01-25	0.558	0.572	0.549	0.549	0.477	6,948
2022-01-24	0.558	0.572	0.549	0.558	0.485	85,004
2022-01-21	0.577	0.586	0.558	0.577	0.501	152,409
2022-01-20	0.577	0.600	0.568	0.586	0.509	101,935
2022-01-19	0.558	0.572	0.558	0.568	0.493	149,290
2022-01-18	0.517	0.563	0.513	0.558	0.485	164,145
2022-01-17	0.558	0.572	0.540	0.568	0.493	30,730
2022-01-14	0.563	0.568	0.545	0.545	0.473	37,855
2022-01-13	0.568	0.568	0.549	0.568	0.493	28,351
2022-01-12	0.577	0.586	0.558	0.577	0.501	82,361
2022-01-11	0.577	0.586	0.568	0.581	0.505	218,876
2022-01-10	0.522	0.577	0.522	0.577	0.501	450,653
2022-01-07	0.540	0.549	0.526	0.549	0.477	8,967
2022-01-05	0.536	0.540	0.522	0.536	0.465	19,751
2022-01-04	0.540	0.549	0.526	0.545	0.473	58,614
2022-01-03	0.536	0.568	0.536	0.549	0.477	10,560
2021-12-31	0.536	0.549	0.522	0.549	0.477	21,630
2021-12-30	0.540	0.554	0.540	0.554	0.481	14,092
2021-12-29	0.549	0.568	0.536	0.540	0.469	216,317
2021-12-28	0.595	0.613	0.540	0.540	0.469	104,017
2021-12-27	0.586	0.641	0.572	0.595	0.517	84,970
2021-12-23	0.572	0.595	0.549	0.595	0.517	245,583
2021-12-22	0.531	0.586	0.531	0.572	0.497	592,897
2021-12-21	0.522	0.531	0.513	0.526	0.457	7,374
2021-12-20	0.494	0.526	0.490	0.526	0.457	21,740

← NewerPage 20 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.