Equasens historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	63.600	63.600	61.800	63.300	57.094	667
2022-10-06	62.200	62.700	62.200	62.390	56.273	73
2022-10-05	63.000	63.000	63.000	63.000	56.823	33
2022-10-04	62.000	63.600	61.400	62.126	56.035	3,722
2022-10-03	59.000	60.400	58.703	60.400	54.478	479
2022-09-30	60.500	60.900	60.100	60.900	54.929	1,072
2022-09-29	60.800	60.800	59.300	59.400	53.576	1,203
2022-09-28	62.600	62.600	61.400	61.900	55.831	733
2022-09-27	66.400	67.100	64.600	65.432	59.017	1,192
2022-09-26	69.100	69.785	66.600	69.785	62.943	666
2022-09-23	71.500	71.500	68.800	69.300	62.506	833
2022-09-22	71.600	71.600	70.200	70.200	63.318	70
2022-09-21	72.000	72.800	72.000	72.100	65.031	107
2022-09-16	74.000	74.500	72.600	72.600	65.482	642
2022-09-15	74.700	74.900	74.500	74.500	67.196	471
2022-09-14	76.000	76.000	76.000	76.000	68.549	60
2022-09-13	80.200	80.200	78.400	80.127	72.271	184
2022-09-12	80.351	80.351	80.351	80.351	72.473	38
2022-09-09	81.000	81.000	79.800	79.900	72.067	237
2022-09-08	78.500	79.500	78.500	79.500	71.706	18
2022-09-07	78.400	78.400	78.400	78.400	70.714	2
2022-09-06	78.100	78.100	77.800	77.800	70.172	4
2022-09-02	76.000	77.500	76.000	76.360	68.873	616
2022-09-01	76.500	76.500	76.400	76.400	68.910	188
2022-08-31	77.900	78.300	77.500	77.700	70.082	299
2022-08-30	79.100	79.100	77.900	78.422	70.734	385
2022-08-26	82.500	82.500	80.300	80.860	72.932	458
2022-08-25	82.000	83.300	81.900	82.328	74.257	687
2022-08-24	79.900	80.900	79.900	80.694	72.783	258
2022-08-23	79.600	79.883	79.500	79.883	72.051	477
2022-08-22	80.223	80.300	80.223	80.300	72.427	197
2022-08-19	82.300	82.800	82.300	82.800	74.682	105
2022-08-18	83.800	83.800	82.300	82.973	74.839	349
2022-08-17	83.100	83.800	83.000	83.000	74.863	1,233
2022-08-16	83.100	83.438	83.100	83.438	75.257	487
2022-08-15	84.300	84.300	83.400	83.400	75.223	449
2022-08-12	82.300	82.300	82.200	82.200	74.141	11
2022-08-11	82.800	82.800	82.400	82.500	74.412	171
2022-08-10	82.500	82.700	81.967	82.700	74.592	443
2022-08-09	81.927	83.000	81.927	83.000	74.863	105
2022-08-08	82.100	82.400	81.852	82.100	74.051	164
2022-08-05	83.100	85.050	81.200	81.796	73.777	293
2022-08-04	84.800	84.800	84.300	84.600	76.306	534
2022-08-03	82.900	84.700	82.236	84.200	75.945	927
2022-08-02	82.700	82.700	81.900	82.400	74.321	153
2022-08-01	85.500	86.600	82.990	83.000	74.863	131
2022-07-29	85.008	85.300	84.500	84.500	76.216	313
2022-07-28	83.000	84.600	83.000	84.300	76.035	107
2022-07-27	83.900	83.940	83.500	83.500	75.314	140
2022-07-26	83.400	83.950	83.400	83.950	75.719	68
2022-07-25	81.800	83.231	81.800	83.231	75.071	181
2022-07-22	82.000	83.217	81.900	81.900	73.870	135
2022-07-21	82.000	82.066	81.400	82.066	74.020	230
2022-07-20	78.700	80.700	78.700	80.100	72.247	399
2022-07-19	79.000	79.400	78.200	78.300	70.623	685
2022-07-18	80.200	80.300	79.586	79.586	71.783	256
2022-07-15	78.707	79.300	78.707	79.300	71.525	78
2022-07-14	79.500	79.500	78.100	78.100	70.443	131
2022-07-13	80.800	80.800	79.000	79.640	71.832	237
2022-07-12	80.400	81.100	80.300	81.071	73.123	406

← NewerPage 16 of 19 · 1,138 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.