Equasens historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	81.300	81.300	80.860	81.050	73.104	168
2023-06-26	79.800	80.500	79.600	79.600	71.796	287
2023-06-23	80.100	80.500	78.900	79.449	71.660	881
2023-06-22	81.200	81.200	79.800	80.603	72.700	574
2023-06-21	82.800	83.000	82.600	82.730	74.619	515
2023-06-20	81.800	82.500	81.800	82.500	74.412	219
2023-06-19	82.900	83.300	82.092	82.100	74.051	634
2023-06-16	83.500	84.100	83.500	83.949	75.719	1,602
2023-06-15	83.100	83.900	83.100	83.600	75.404	392
2023-06-14	83.600	84.200	83.600	84.000	75.765	574
2023-06-13	82.550	83.700	82.550	82.900	74.772	903
2023-06-12	80.200	82.408	80.000	82.400	74.321	2,144
2023-06-09	80.100	80.560	80.005	80.300	72.427	283
2023-06-08	80.000	80.900	79.300	80.900	72.969	1,018
2023-06-07	79.700	80.003	79.400	79.500	71.706	104
2023-06-06	80.500	80.500	79.800	79.800	71.976	207
2023-06-05	80.900	81.255	80.100	80.785	72.864	477
2023-06-02	79.000	80.605	79.000	80.605	72.702	477
2023-06-01	78.200	79.600	78.000	79.600	71.796	412
2023-05-31	77.400	77.400	76.900	77.300	69.721	1,534
2023-05-30	76.000	76.300	75.400	75.700	68.278	2,718
2023-05-26	75.300	75.908	74.700	75.900	68.459	924
2023-05-25	74.900	74.900	74.500	74.800	67.467	186
2023-05-24	74.200	75.700	74.200	75.050	67.692	741
2023-05-23	74.000	74.300	73.800	74.300	67.016	325
2023-05-22	76.100	76.400	75.500	75.800	68.369	305
2023-05-19	75.500	75.500	75.500	75.500	68.098	54
2023-05-18	76.700	76.700	76.100	76.200	68.729	213
2023-05-17	76.400	76.500	76.241	76.400	68.910	162
2023-05-16	76.300	76.700	76.300	76.597	69.088	640
2023-05-15	77.000	77.000	75.100	75.296	67.914	349
2023-05-12	77.100	77.100	75.800	77.100	69.541	612
2023-05-11	75.700	76.600	75.597	75.896	68.455	502
2023-05-10	73.000	75.900	73.000	75.900	68.459	434
2023-05-09	73.200	73.200	72.700	72.800	65.663	379
2023-05-05	71.400	72.147	71.400	72.027	64.965	724
2023-05-04	71.400	71.541	70.900	71.000	64.039	370
2023-05-03	71.300	71.829	71.200	71.800	64.761	220
2023-05-02	71.200	71.700	70.997	70.997	64.036	697
2023-04-28	71.400	71.700	71.200	71.700	64.670	306
2023-04-27	71.900	72.300	70.800	71.900	64.851	969
2023-04-26	70.600	71.900	70.600	71.697	64.667	416
2023-04-25	72.000	72.000	71.200	71.500	64.490	427
2023-04-24	72.800	73.200	72.199	72.199	65.120	294
2023-04-21	72.600	72.900	72.600	72.900	65.753	18
2023-04-20	71.800	72.100	71.600	72.100	65.031	126
2023-04-19	73.900	74.200	73.900	74.000	66.745	358
2023-04-18	73.500	73.900	73.200	73.200	66.023	379
2023-04-17	73.500	73.700	72.100	73.596	66.381	476
2023-04-14	72.200	73.400	71.213	72.400	65.302	1,347
2023-04-13	70.900	71.600	69.800	70.003	63.139	725
2023-04-12	71.000	71.200	70.600	70.995	64.035	117
2023-04-11	70.800	71.333	70.400	70.803	63.861	389
2023-04-06	71.000	71.100	70.697	70.697	63.766	597
2023-04-05	70.700	70.800	70.500	70.700	63.769	889
2023-04-04	70.500	71.525	70.199	70.500	63.588	775
2023-04-03	72.700	72.700	71.200	71.200	64.220	566
2023-03-31	72.500	73.063	71.697	71.700	64.670	2,313
2023-03-30	73.000	74.000	73.000	74.000	66.745	553
2023-03-29	72.200	73.300	71.800	72.324	65.233	665

← NewerPage 13 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.