Equasens historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	29.050	29.050	28.950	28.950	28.950	135
2026-10-22	28.800	28.800	28.800	28.800	28.800	54
2026-10-20	28.550	28.600	28.300	28.300	28.300	4
2026-10-19	28.350	28.450	27.500	28.450	28.450	509
2026-10-15	28.550	29.000	28.400	28.400	28.400	39
2026-10-14	28.700	28.700	28.700	28.700	28.700	1
2026-10-13	29.100	29.100	28.435	28.850	28.850	12,040
2026-10-12	28.750	29.000	28.300	28.900	28.900	153
2026-10-09	29.050	29.050	28.650	28.900	28.900	4,573
2026-10-08	28.050	28.400	28.050	28.400	28.400	77
2026-10-07	28.950	29.100	28.400	28.400	28.400	1,900
2026-10-06	29.650	29.650	29.150	29.150	29.150	75
2026-10-05	29.500	29.750	29.450	29.450	29.450	2,579
2026-10-02	30.300	30.400	29.650	29.650	29.650	4
2026-10-01	30.450	30.800	29.800	30.800	30.800	12
2026-09-30	30.800	30.800	30.500	30.650	30.650	189
2026-09-29	33.750	33.750	31.500	31.550	31.550	207
2026-09-28	31.800	34.200	31.800	34.000	34.000	721
2026-09-25	29.250	29.400	29.250	29.400	29.400	875
2026-09-24	29.250	29.500	29.250	29.300	29.300	30
2026-09-23	30.000	30.150	28.700	28.900	28.900	520
2026-09-22	30.700	30.700	30.050	30.250	30.250	288
2026-09-21	31.050	31.300	31.050	31.050	31.050	5,630
2026-09-18	31.800	31.800	30.850	30.850	30.850	35
2026-09-16	31.050	31.100	31.050	31.050	31.050	254
2026-09-15	30.900	31.250	30.900	31.100	31.100	79
2026-09-14	31.000	31.150	30.600	30.600	30.600	457
2026-09-11	31.050	31.050	31.050	31.050	31.050	4
2026-09-10	31.300	31.300	30.900	30.900	30.900	5
2026-09-09	31.150	31.650	31.100	31.100	31.100	254
2026-09-08	31.500	31.500	30.900	31.250	31.250	64
2026-09-07	31.900	32.000	31.700	31.750	31.750	192
2026-09-04	32.600	32.700	32.300	32.300	32.300	60
2026-09-03	32.500	32.650	32.500	32.500	32.500	230
2026-09-02	32.700	32.900	32.700	32.900	32.900	3
2026-09-01	33.000	33.200	32.800	32.800	32.800	113
2026-08-31	33.050	33.100	32.830	32.830	32.830	255
2026-08-28	33.500	33.850	33.500	33.850	33.850	694
2026-08-27	33.700	33.700	33.700	33.700	33.700	3
2026-08-26	33.600	33.600	33.400	33.400	33.400	0
2026-08-25	33.550	33.550	33.550	33.550	33.550	10
2026-08-24	34.400	34.400	34.400	34.400	34.400	6
2026-08-21	34.050	34.100	33.950	33.950	33.950	32
2026-08-19	33.950	33.950	33.950	33.950	33.950	4
2026-08-18	34.250	34.250	34.100	34.150	34.150	9
2026-08-17	34.400	34.400	34.050	34.050	34.050	34
2026-08-14	34.350	34.350	33.900	34.150	34.150	81
2026-08-13	33.950	33.950	33.500	33.500	33.500	24
2026-08-12	33.700	33.950	33.700	33.950	33.950	34
2026-08-11	33.850	33.850	33.850	33.850	33.850	6,344
2026-08-10	34.150	34.200	34.150	34.200	34.200	5
2026-08-07	34.200	34.200	33.900	34.000	34.000	7
2026-08-06	33.500	33.500	33.500	33.500	33.500	1
2026-08-05	33.350	33.400	32.950	32.950	32.950	1
2026-08-04	31.950	32.850	31.900	32.850	32.850	107
2026-08-03	32.800	32.800	31.100	31.800	31.800	229
2026-07-31	33.450	33.450	32.750	33.100	33.100	84
2026-07-30	34.750	34.750	34.500	34.500	34.500	11
2026-07-29	34.150	34.750	34.150	34.600	34.600	75
2026-07-28	34.050	34.800	33.950	34.050	34.050	2

Page 1 of 2 · 108 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-01	1.4000 EUR
2025-07-02	1.2500 EUR
2024-07-02	1.2500 EUR
2023-07-03	1.1500 EUR
2022-06-30	1.0500 EUR
2021-07-01	0.9500 EUR
2020-07-01	0.9000 EUR
2019-07-01	0.8500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.