Equasens historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-11	80.300	80.436	80.300	80.436	72.550	65
2022-07-08	79.200	79.200	79.100	79.100	71.345	10
2022-07-07	78.100	79.000	78.100	79.000	71.255	95
2022-07-06	77.000	77.000	76.500	76.713	69.192	90
2022-07-05	77.700	77.700	75.800	76.000	68.549	72
2022-07-04	77.600	77.600	76.900	77.000	69.451	795
2022-07-01	77.000	78.268	77.000	78.268	70.595	539
2022-06-30	77.000	77.000	76.031	76.031	68.577	160
2022-06-29	78.900	78.900	78.414	78.600	69.947	53
2022-06-28	80.082	80.082	79.397	79.400	70.659	142
2022-06-27	78.900	79.400	78.500	78.500	69.858	1,329
2022-06-24	77.700	77.700	77.700	77.700	69.146	562
2022-06-23	75.200	75.500	75.200	75.393	67.093	740
2022-06-22	75.400	75.400	75.400	75.400	67.099	22
2022-06-21	76.100	76.100	76.100	76.100	67.722	12
2022-06-20	75.600	76.100	75.100	76.100	67.722	440
2022-06-17	74.300	74.600	73.600	74.175	66.009	457
2022-06-16	73.600	73.600	72.200	73.600	65.497	1,153
2022-06-15	73.200	74.400	72.167	72.167	64.222	472
2022-06-14	76.200	76.513	73.300	73.300	65.230	841
2022-06-13	78.200	78.200	75.900	76.167	67.782	803
2022-06-10	80.696	82.797	79.400	79.600	70.837	236
2022-06-09	82.700	84.517	82.700	83.226	74.064	1,306
2022-06-08	84.401	84.401	84.401	84.401	75.109	25
2022-06-07	83.200	84.500	83.200	84.412	75.119	1,087
2022-06-06	84.800	84.800	82.900	83.242	74.078	321
2022-06-01	81.500	83.200	81.500	81.500	72.528	732
2022-05-31	83.800	83.800	81.400	81.400	72.439	2,134
2022-05-30	84.500	85.000	84.000	84.500	75.197	1,189
2022-05-27	80.700	83.400	80.700	83.400	74.219	1,928
2022-05-26	80.300	80.800	80.300	80.700	71.816	598
2022-05-25	80.800	80.800	80.100	80.671	71.790	915
2022-05-24	80.900	81.400	80.300	80.600	71.727	357
2022-05-23	81.200	81.600	80.800	80.800	71.905	514
2022-05-20	81.300	81.300	80.553	80.553	71.685	1,494
2022-05-19	79.200	80.500	79.200	79.300	70.570	909
2022-05-18	79.200	79.300	78.954	78.992	70.296	2,003
2022-05-17	77.900	79.800	77.900	79.100	70.392	279
2022-05-16	77.800	78.500	77.600	77.600	69.057	260
2022-05-13	77.200	77.400	76.366	77.075	68.590	722
2022-05-12	76.000	76.000	74.600	75.200	66.921	352
2022-05-11	76.400	76.930	76.200	76.678	68.237	506
2022-05-10	77.200	77.800	76.600	77.700	69.146	937
2022-05-09	78.500	78.500	77.000	77.662	69.113	2,458
2022-05-06	80.000	80.300	78.200	78.800	70.125	530
2022-05-05	81.300	81.700	79.700	81.303	72.352	1,303
2022-05-04	80.100	80.100	78.597	79.200	70.481	2,898
2022-05-03	77.900	79.300	77.900	78.945	70.254	2,443
2022-04-29	77.600	77.900	76.700	77.000	68.523	431
2022-04-28	77.600	78.125	77.400	78.125	69.524	570
2022-04-27	76.800	77.400	75.300	75.700	67.366	1,185
2022-04-26	78.300	78.700	76.700	78.501	69.859	1,083
2022-04-25	78.700	79.500	78.700	79.100	70.392	2,483
2022-04-22	81.800	81.800	80.000	80.300	71.460	2,056
2022-04-21	83.500	84.200	82.500	83.561	74.362	710
2022-04-20	84.500	84.500	83.797	84.000	74.752	1,766
2022-04-19	85.000	86.400	84.600	86.400	76.888	204
2022-04-14	86.700	87.000	85.800	86.500	76.977	1,049
2022-04-13	86.100	86.400	85.995	86.400	76.888	607
2022-04-12	85.900	86.500	85.441	86.500	76.977	1,550

← NewerPage 17 of 20 · 1,145 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.