Equasens historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	74.800	74.800	71.200	71.782	64.745	1,424
2023-03-27	75.800	76.700	74.300	75.856	68.419	2,364
2023-03-24	73.400	73.700	73.135	73.397	66.202	325
2023-03-23	72.700	73.100	72.700	73.100	65.933	181
2023-03-22	73.400	73.500	73.247	73.347	66.156	532
2023-03-21	72.700	73.200	72.646	73.200	66.023	536
2023-03-20	72.200	72.200	71.400	72.200	65.121	679
2023-03-17	72.700	73.300	71.300	72.024	64.963	1,799
2023-03-16	72.300	73.700	71.900	72.862	65.718	211
2023-03-15	72.500	72.500	71.100	71.750	64.716	422
2023-03-14	72.200	72.200	71.800	72.000	64.941	394
2023-03-13	69.800	71.400	69.800	70.928	63.974	439
2023-03-10	71.500	72.500	70.700	71.500	64.490	777
2023-03-09	72.100	72.100	72.100	72.100	65.031	110
2023-03-08	72.300	72.500	72.000	72.000	64.941	498
2023-03-07	74.000	74.000	72.100	72.699	65.571	414
2023-03-06	75.000	75.000	74.871	74.871	67.530	56
2023-03-03	77.000	77.000	75.899	75.899	68.457	1,247
2023-03-02	77.600	77.700	76.500	76.600	69.090	196
2023-03-01	78.800	78.800	77.500	77.500	69.902	34
2023-02-28	78.900	78.900	77.600	78.000	70.353	519
2023-02-27	78.400	79.500	78.300	79.400	71.616	66
2023-02-24	78.564	78.564	77.700	77.700	70.082	129
2023-02-23	78.600	78.608	78.500	78.500	70.804	65
2023-02-22	78.900	79.000	77.700	78.000	70.353	1,279
2023-02-21	78.000	79.000	78.000	78.944	71.204	891
2023-02-20	77.700	78.298	77.600	77.600	69.992	81
2023-02-17	79.300	79.300	77.850	77.850	70.218	540
2023-02-16	79.800	80.733	79.733	79.733	71.916	227
2023-02-15	81.200	81.500	79.800	79.800	71.976	174
2023-02-14	80.800	80.800	79.500	80.800	72.878	783
2023-02-13	81.300	81.442	80.984	81.000	73.059	215
2023-02-10	80.200	81.200	80.200	81.000	73.059	166
2023-02-09	79.400	80.898	79.300	80.600	72.698	440
2023-02-08	78.700	78.900	78.700	78.900	71.165	20
2023-02-07	77.700	77.700	77.283	77.283	69.706	374
2023-02-06	77.400	78.500	76.600	77.300	69.721	952
2023-02-03	78.300	79.150	77.900	78.800	71.074	229
2023-02-02	75.500	77.700	75.500	77.700	70.082	1,228
2023-02-01	74.300	74.600	74.300	74.500	67.196	161
2023-01-31	74.300	74.300	74.000	74.000	66.745	166
2023-01-30	75.000	75.743	74.900	75.439	68.043	140
2023-01-27	76.200	76.200	75.300	75.300	67.918	159
2023-01-26	75.400	76.600	74.700	75.800	68.369	139
2023-01-25	77.100	77.100	75.563	77.100	69.541	59
2023-01-24	79.300	79.300	77.500	77.500	69.902	213
2023-01-23	80.100	80.100	79.598	80.029	72.183	127
2023-01-20	80.400	80.400	79.300	79.690	71.877	421
2023-01-19	79.600	79.700	79.300	79.700	71.886	476
2023-01-18	81.100	81.100	80.600	80.600	72.698	42
2023-01-17	81.900	81.900	79.850	81.493	73.503	270
2023-01-16	83.100	84.000	82.900	82.900	74.772	138
2023-01-13	82.900	82.900	82.700	82.700	74.592	30
2023-01-12	80.100	81.600	80.100	81.031	73.087	106
2023-01-11	78.100	81.000	77.800	81.000	73.059	245
2023-01-10	77.000	77.000	75.700	76.000	68.549	321
2023-01-09	75.700	75.700	75.700	75.700	68.278	14
2023-01-06	75.400	75.400	75.218	75.218	67.844	168
2023-01-05	78.200	78.200	77.000	77.000	69.451	36
2023-01-04	77.500	78.600	77.500	78.500	70.804	478

← NewerPage 14 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.