Equasens historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	51.100	51.600	50.998	51.100	46.725	1,658
2024-03-08	50.920	51.000	50.370	51.000	46.633	486
2024-03-07	49.800	51.100	49.800	51.100	46.725	1,541
2024-03-06	48.280	49.597	48.200	48.950	44.759	3,539
2024-03-05	48.100	48.803	48.100	48.444	44.296	681
2024-03-04	47.500	48.350	47.450	48.200	44.073	942
2024-03-01	46.700	47.080	46.700	47.050	43.021	495
2024-02-29	46.750	46.950	46.500	46.950	42.930	953
2024-02-28	48.000	48.000	46.703	47.750	43.661	393
2024-02-27	48.450	48.450	47.600	48.028	43.916	434
2024-02-26	48.450	48.450	48.150	48.350	44.210	1,159
2024-02-23	48.400	48.400	47.954	48.000	43.890	1,844
2024-02-22	48.300	48.350	48.073	48.150	44.027	1,745
2024-02-21	47.450	47.800	47.145	47.157	43.119	1,142
2024-02-20	48.000	48.147	48.000	48.147	44.024	826
2024-02-19	49.400	49.400	48.753	48.777	44.600	450
2024-02-16	49.000	49.450	49.000	49.395	45.166	878
2024-02-15	48.750	49.250	48.500	48.807	44.628	1,110
2024-02-14	48.800	49.069	48.350	49.069	44.867	1,108
2024-02-13	49.800	50.408	49.798	49.800	45.536	3,580
2024-02-12	47.950	49.500	47.950	49.481	45.244	1,607
2024-02-09	47.923	47.923	47.727	47.800	43.707	1,405
2024-02-08	49.750	49.750	48.000	48.000	43.890	1,234
2024-02-07	50.600	50.600	47.400	48.300	44.164	1,592
2024-02-06	53.500	53.500	52.700	53.300	48.736	1,983
2024-02-05	52.500	53.800	52.500	53.500	48.919	1,137
2024-02-02	53.100	53.100	52.197	52.206	47.736	1,471
2024-02-01	53.300	53.500	52.897	52.900	48.370	546
2024-01-31	52.800	53.400	52.103	53.225	48.668	1,053
2024-01-30	53.600	53.600	51.964	52.577	48.075	1,882
2024-01-29	52.900	53.503	52.600	53.500	48.919	439
2024-01-26	52.900	53.258	52.900	52.927	48.395	774
2024-01-25	55.500	55.500	54.503	54.820	50.126	1,221
2024-01-24	56.300	56.570	55.252	55.252	50.521	2,084
2024-01-23	57.700	58.703	57.700	58.700	53.674	135
2024-01-22	57.100	58.700	57.100	57.890	52.933	758
2024-01-19	56.500	56.706	56.100	56.500	51.662	261
2024-01-18	56.100	56.900	56.000	56.000	51.205	428
2024-01-17	56.300	56.300	55.400	55.581	50.822	535
2024-01-16	57.100	57.100	56.200	56.800	51.936	1,010
2024-01-15	57.100	57.403	56.800	57.400	52.485	1,000
2024-01-12	58.100	58.200	57.003	57.146	52.253	1,208
2024-01-11	59.000	59.100	57.295	59.100	54.040	575
2024-01-10	58.700	58.700	58.000	58.000	53.034	275
2024-01-09	59.300	59.300	57.800	58.097	53.122	790
2024-01-08	58.700	59.000	57.700	59.000	53.948	364
2024-01-05	58.500	58.500	57.200	58.100	53.125	402
2024-01-04	58.800	59.200	58.717	58.800	53.765	283
2024-01-03	60.300	60.700	58.600	58.647	53.625	1,477
2024-01-02	60.500	60.800	59.500	60.500	55.320	1,262
2023-12-29	61.300	61.404	61.097	61.100	55.868	1,009
2023-12-28	62.900	62.900	61.800	62.100	56.783	377
2023-12-27	62.100	62.800	61.700	62.400	57.057	1,099
2023-12-22	62.200	62.400	61.100	61.400	56.143	573
2023-12-21	61.300	62.003	61.300	61.600	56.325	756
2023-12-20	60.700	60.903	60.403	60.900	55.685	646
2023-12-19	60.300	61.800	60.300	60.600	55.411	1,603
2023-12-18	58.000	58.903	57.900	58.148	53.169	723
2023-12-15	58.100	58.632	57.200	58.500	53.491	1,322
2023-12-14	57.800	59.400	57.700	58.600	53.582	727

← NewerPage 10 of 19 · 1,137 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.