European Innovation Solutions S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-17	0.503	0.517	0.485	0.508	0.441	17,446
2021-12-16	0.513	0.513	0.503	0.503	0.437	983
2021-12-15	0.517	0.522	0.517	0.517	0.449	5,735
2021-12-14	0.508	0.531	0.494	0.522	0.453	22,170
2021-12-13	0.513	0.513	0.490	0.508	0.441	13,830
2021-12-10	0.517	0.531	0.517	0.517	0.449	14,100
2021-12-09	0.531	0.540	0.517	0.517	0.449	40,913
2021-12-08	0.536	0.540	0.513	0.531	0.461	6,290
2021-12-07	0.536	0.549	0.536	0.536	0.465	16,221
2021-12-06	0.522	0.545	0.522	0.540	0.469	8,914
2021-12-03	0.531	0.545	0.522	0.536	0.465	24,298
2021-12-02	0.513	0.526	0.494	0.526	0.457	51,068
2021-12-01	0.531	0.531	0.503	0.517	0.449	59,206
2021-11-30	0.531	0.536	0.513	0.531	0.461	37,169
2021-11-29	0.549	0.568	0.545	0.549	0.477	16,835
2021-11-26	0.604	0.604	0.549	0.563	0.489	44,308
2021-11-25	0.595	0.613	0.595	0.609	0.529	23,565
2021-11-24	0.613	0.618	0.577	0.595	0.517	174,777
2021-11-23	0.568	0.590	0.563	0.586	0.509	71,232
2021-11-22	0.545	0.572	0.545	0.572	0.497	50,564
2021-11-19	0.558	0.568	0.536	0.558	0.485	48,910
2021-11-18	0.545	0.577	0.513	0.549	0.477	90,505
2021-11-17	0.526	0.545	0.513	0.545	0.473	76,189
2021-11-16	0.586	0.600	0.531	0.540	0.469	406,620
2021-11-15	0.568	0.595	0.549	0.595	0.517	40,885
2021-11-12	0.558	0.572	0.554	0.568	0.493	8,379
2021-11-11	0.577	0.586	0.572	0.572	0.497	5,735
2021-11-10	0.577	0.581	0.568	0.577	0.501	8,821
2021-11-09	0.568	0.577	0.568	0.577	0.501	2,408
2021-11-08	0.549	0.568	0.549	0.568	0.493	12,005
2021-11-05	0.577	0.604	0.549	0.577	0.501	40,212
2021-11-04	0.581	0.586	0.581	0.586	0.509	3,605
2021-11-03	0.595	0.595	0.595	0.595	0.517	3,413
2021-11-02	0.595	0.613	0.577	0.595	0.517	8,237
2021-11-01	0.577	0.600	0.577	0.595	0.517	2,785
2021-10-29	0.595	0.595	0.568	0.586	0.509	5,850
2021-10-27	0.604	0.650	0.595	0.595	0.517	50,460
2021-10-26	0.568	0.586	0.568	0.586	0.509	9,286
2021-10-25	0.586	0.586	0.586	0.586	0.509	0
2021-10-22	0.586	0.590	0.577	0.586	0.509	3,965
2021-10-21	0.568	0.577	0.568	0.577	0.501	8,668
2021-10-20	0.563	0.568	0.558	0.563	0.489	7,235

← NewerPage 21 of 21 · 1,242 trading days

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.