Equasens historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	76.900	77.100	76.300	76.500	69.000	119
2022-12-30	75.300	75.300	74.900	75.100	67.737	221
2022-12-29	74.500	75.200	74.500	75.000	67.647	55
2022-12-28	73.700	73.837	73.600	73.837	66.598	84
2022-12-23	73.600	73.600	73.400	73.400	66.204	9
2022-12-22	74.300	74.300	73.500	73.500	66.294	165
2022-12-21	72.600	73.000	72.100	72.100	65.031	346
2022-12-20	71.400	71.727	71.400	71.727	64.695	192
2022-12-19	72.300	72.600	71.793	72.600	65.482	429
2022-12-16	73.900	73.900	73.500	73.500	66.294	194
2022-12-15	74.600	74.600	74.200	74.513	67.208	137
2022-12-14	74.400	74.400	74.400	74.400	67.106	250
2022-12-13	75.000	76.100	74.400	75.527	68.122	229
2022-12-12	73.400	75.100	73.400	74.700	67.376	889
2022-12-09	74.000	74.500	73.795	73.795	66.560	222
2022-12-08	72.900	73.069	72.700	72.803	65.665	338
2022-12-07	72.100	73.200	72.100	73.200	66.023	15
2022-12-06	74.900	74.900	74.900	74.900	67.557	2
2022-12-05	76.700	76.800	76.300	76.300	68.819	148
2022-12-02	76.300	76.300	76.200	76.200	68.729	30
2022-12-01	77.000	77.327	76.100	76.600	69.090	172
2022-11-30	78.500	78.598	78.000	78.598	70.893	174
2022-11-29	76.000	76.500	76.000	76.400	68.910	150
2022-11-28	76.000	76.000	75.800	75.800	68.369	76
2022-11-25	78.400	78.400	78.400	78.400	70.714	82
2022-11-24	76.800	76.900	76.200	76.300	68.819	137
2022-11-23	76.600	76.700	76.600	76.700	69.180	264
2022-11-22	76.200	76.600	76.200	76.400	68.910	25
2022-11-21	75.600	75.600	75.600	75.600	68.188	6
2022-11-18	74.100	75.600	74.100	75.600	68.188	139
2022-11-17	74.300	74.300	74.000	74.000	66.745	62
2022-11-16	74.200	74.200	74.200	74.200	66.925	1
2022-11-15	76.800	77.700	76.600	77.700	70.082	267
2022-11-14	77.400	78.900	77.200	77.900	70.263	752
2022-11-11	75.200	77.500	75.200	76.190	68.720	242
2022-11-10	69.100	74.000	69.100	74.000	66.745	313
2022-11-09	71.288	71.288	71.288	71.288	64.298	40
2022-11-08	70.700	71.707	70.700	71.400	64.400	157
2022-11-07	71.000	71.100	70.800	70.851	63.905	181
2022-11-04	72.300	72.300	70.300	70.300	63.408	221
2022-11-03	72.600	72.600	71.600	71.600	64.580	196
2022-11-02	73.000	73.500	72.791	72.791	65.654	82
2022-11-01	72.300	73.200	72.300	73.200	66.023	163
2022-10-31	71.500	71.800	71.300	71.300	64.310	71
2022-10-28	69.400	69.500	69.300	69.300	62.506	1,070
2022-10-27	68.600	69.800	68.600	69.800	62.957	3,108
2022-10-26	69.112	69.112	68.500	68.500	61.784	50
2022-10-25	68.109	68.109	68.109	68.109	61.431	1
2022-10-24	65.800	65.800	65.300	65.300	58.898	77
2022-10-21	64.800	66.500	64.600	66.208	59.717	154
2022-10-20	64.800	64.800	64.800	64.800	58.447	14
2022-10-19	64.400	64.400	64.400	64.400	58.086	19
2022-10-18	64.511	65.500	64.511	65.000	58.627	67
2022-10-17	62.100	63.900	62.100	63.900	57.635	331
2022-10-14	62.400	62.470	61.900	61.900	55.831	509
2022-10-13	59.500	61.200	59.500	60.900	54.929	282
2022-10-12	58.734	58.734	58.734	58.734	52.975	77
2022-10-11	59.200	59.600	57.700	58.589	52.845	1,303
2022-10-10	60.900	62.100	59.800	59.800	53.937	691
2022-10-07	63.600	63.600	61.800	63.300	57.094	667

← NewerPage 15 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.