Equasens historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	76.000	77.000	74.996	75.000	68.578	3,127
2023-09-19	74.800	75.700	74.600	75.300	68.852	912
2023-09-18	74.500	75.300	74.500	75.000	68.578	912
2023-09-15	74.600	75.200	73.893	74.300	67.938	632
2023-09-14	73.200	74.400	72.700	73.900	67.572	276
2023-09-13	73.400	73.443	73.200	73.200	66.932	314
2023-09-12	73.772	74.175	73.597	73.597	67.295	417
2023-09-11	73.900	73.900	73.700	73.768	67.451	80
2023-09-08	72.600	73.500	72.500	72.816	66.581	518
2023-09-07	72.700	72.900	72.524	72.800	66.566	347
2023-09-06	72.000	72.800	71.700	72.800	66.566	10,491
2023-09-05	72.400	72.674	72.400	72.500	66.292	661
2023-09-04	73.800	73.800	72.700	73.453	67.163	359
2023-09-01	74.557	74.565	74.100	74.100	67.755	194
2023-08-31	75.300	75.500	75.100	75.200	68.761	9,061
2023-08-30	75.700	75.700	74.800	74.800	68.395	4,194
2023-08-29	74.400	75.210	74.300	74.300	67.938	767
2023-08-25	74.387	74.569	74.200	74.200	67.847	100
2023-08-24	75.700	76.000	75.100	75.100	68.669	67
2023-08-23	73.900	74.295	73.900	74.295	67.934	415
2023-08-22	74.600	74.600	74.000	74.000	67.664	136
2023-08-21	74.700	74.700	74.300	74.300	67.938	418
2023-08-18	73.600	74.300	73.500	74.097	67.753	657
2023-08-17	74.500	74.585	74.100	74.585	68.198	126
2023-08-16	75.500	75.800	75.197	75.200	68.761	541
2023-08-15	76.900	76.900	75.600	75.600	69.127	465
2023-08-14	77.500	78.100	77.100	77.100	70.498	841
2023-08-11	78.000	78.000	77.272	77.596	70.952	789
2023-08-10	78.900	79.728	78.400	78.700	71.961	1,275
2023-08-09	79.500	79.600	79.200	79.500	72.693	793
2023-08-08	78.700	79.300	78.200	78.400	71.687	1,040
2023-08-07	78.400	78.857	78.000	78.547	71.822	622
2023-08-04	81.300	81.300	77.600	77.700	71.047	1,080
2023-08-03	83.300	83.400	82.200	82.200	75.162	262
2023-08-02	83.100	83.362	83.100	83.362	76.224	102
2023-08-01	83.900	83.900	82.900	83.100	75.984	352
2023-07-31	82.700	84.300	82.500	83.800	76.625	1,138
2023-07-28	82.200	82.700	82.200	82.700	75.619	375
2023-07-27	81.600	82.500	81.428	82.400	75.344	355
2023-07-26	81.300	81.400	80.600	80.900	73.973	840
2023-07-25	80.200	81.286	80.000	80.600	73.699	397
2023-07-24	82.300	82.652	81.500	81.500	74.521	795
2023-07-21	84.500	84.500	83.346	83.397	76.256	757
2023-07-20	84.200	84.400	83.992	84.400	77.173	232
2023-07-19	83.400	83.400	83.000	83.000	75.893	50
2023-07-18	83.300	83.300	83.200	83.200	76.076	48
2023-07-17	82.600	82.800	82.508	82.597	75.525	96
2023-07-14	83.008	83.008	82.000	82.000	74.979	120
2023-07-13	83.800	84.000	82.292	83.135	76.016	661
2023-07-12	83.700	84.014	83.200	83.600	76.442	278
2023-07-11	84.700	84.805	84.100	84.740	77.484	162
2023-07-10	85.000	85.600	84.900	84.900	77.630	721
2023-07-07	84.600	84.900	84.000	84.000	76.807	243
2023-07-06	83.600	84.300	83.600	84.200	76.990	433
2023-07-05	83.900	84.700	83.900	84.472	77.239	535
2023-07-04	83.200	83.600	83.200	83.266	76.136	186
2023-07-03	82.950	83.756	82.950	83.756	76.584	4,094
2023-06-30	84.600	84.700	84.500	84.700	76.396	693
2023-06-29	82.300	83.900	82.300	83.400	75.223	566
2023-06-28	81.400	81.400	80.408	81.000	73.059	333

← NewerPage 12 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.