Equasens historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	57.100	57.703	56.830	57.500	52.577	360
2023-12-12	57.200	58.300	56.600	57.700	52.759	1,669
2023-12-11	58.500	58.500	56.800	57.300	52.394	1,961
2023-12-08	59.400	59.500	58.898	59.097	54.037	1,453
2023-12-07	60.000	60.000	59.400	59.477	54.384	452
2023-12-06	59.900	61.000	59.900	60.700	55.503	1,000
2023-12-05	59.200	59.600	59.200	59.500	54.405	2,044
2023-12-04	58.400	60.200	58.400	59.013	53.960	1,371
2023-12-01	58.700	59.900	57.798	58.047	53.076	1,665
2023-11-30	59.800	59.800	58.100	58.900	53.857	4,284
2023-11-29	59.900	60.300	59.400	59.960	54.826	257
2023-11-28	60.300	60.500	59.100	59.785	54.666	1,515
2023-11-27	60.400	60.800	59.700	60.800	55.594	1,832
2023-11-24	58.000	59.400	58.000	59.000	53.948	1,629
2023-11-23	56.900	57.403	56.900	57.400	52.485	325
2023-11-22	56.300	57.200	56.300	56.800	51.936	634
2023-11-21	58.600	58.600	56.400	56.400	51.571	2,013
2023-11-20	57.600	58.500	57.300	58.300	53.308	1,028
2023-11-17	57.000	58.100	56.900	57.900	52.942	1,518
2023-11-16	56.900	57.003	56.203	57.000	52.119	279
2023-11-15	57.600	58.400	56.500	56.500	51.662	3,258
2023-11-14	57.100	57.700	56.600	57.300	52.394	1,331
2023-11-13	58.500	58.800	56.500	56.547	51.705	6,248
2023-11-10	63.700	63.700	55.000	56.400	51.571	12,898
2023-11-09	67.300	69.104	67.000	69.100	63.183	774
2023-11-08	67.607	68.676	67.600	67.600	61.812	311
2023-11-07	69.500	69.500	68.797	69.300	63.366	611
2023-11-06	70.300	70.700	69.000	69.100	63.183	1,311
2023-11-03	70.000	70.300	69.374	70.000	64.006	641
2023-11-02	65.400	69.100	65.400	65.700	60.074	716
2023-11-01	65.300	65.300	64.631	65.000	59.434	485
2023-10-31	65.200	65.683	64.000	64.700	59.160	817
2023-10-30	67.450	68.000	65.596	66.100	60.440	2,760
2023-10-27	66.600	68.800	66.228	68.662	62.782	756
2023-10-26	65.700	66.700	65.700	66.109	60.448	868
2023-10-25	65.800	65.825	65.700	65.722	60.094	525
2023-10-24	64.600	65.700	64.300	65.700	60.074	1,076
2023-10-23	63.500	63.992	63.500	63.701	58.247	240
2023-10-20	63.500	64.504	63.500	64.224	58.725	1,161
2023-10-19	63.600	63.900	63.000	63.270	57.853	410
2023-10-18	64.300	64.600	63.900	64.164	58.670	484
2023-10-17	65.200	65.551	64.800	65.134	59.557	367
2023-10-16	65.700	66.600	65.311	66.600	60.897	1,877
2023-10-13	67.600	67.600	65.600	65.600	59.983	1,101
2023-10-12	68.600	69.000	68.600	68.800	62.909	263
2023-10-11	69.500	69.500	68.673	69.500	63.549	445
2023-10-10	69.300	69.300	68.200	68.200	62.360	885
2023-10-09	71.700	71.700	68.800	70.515	64.477	1,602
2023-10-06	72.200	72.696	72.196	72.400	66.201	427
2023-10-05	73.000	73.100	72.724	72.876	66.636	269
2023-10-04	72.600	72.800	72.300	72.300	66.109	706
2023-10-03	73.100	73.300	72.796	72.800	66.566	160
2023-10-02	73.200	74.000	73.200	73.900	67.572	428
2023-09-29	73.500	74.000	72.896	72.922	66.678	916
2023-09-28	71.800	72.600	71.200	72.500	66.292	533
2023-09-27	71.500	71.500	70.400	71.200	65.103	840
2023-09-26	72.000	72.000	70.697	70.700	64.646	2,202
2023-09-25	75.150	75.150	73.100	73.600	67.298	7,368
2023-09-22	74.900	75.200	74.793	75.200	68.761	920
2023-09-21	75.300	75.500	74.700	75.100	68.669	842

← NewerPage 11 of 20 · 1,144 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.