Equasens historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-11	86.300	86.300	85.300	86.200	76.710	693
2022-04-08	87.700	87.800	86.000	86.783	77.229	278
2022-04-07	87.900	88.200	87.600	87.600	77.956	272
2022-04-06	88.100	89.000	87.700	88.200	78.490	2,140
2022-04-05	89.800	89.800	87.893	87.893	78.217	1,386
2022-04-04	89.800	90.600	89.000	89.700	79.825	2,016
2022-04-01	88.000	88.100	86.900	87.300	77.689	1,339
2022-03-31	86.100	86.600	85.300	86.600	77.066	484
2022-03-30	84.900	85.900	84.700	85.200	75.820	804
2022-03-29	83.800	85.400	83.700	83.700	74.485	1,643
2022-03-28	80.600	82.800	80.400	81.927	72.907	874
2022-03-25	83.200	83.500	82.900	82.900	73.774	544
2022-03-24	81.180	81.180	81.098	81.100	72.172	136
2022-03-23	82.700	83.300	81.324	81.700	72.706	599
2022-03-22	81.500	82.300	81.100	81.100	72.172	552
2022-03-21	80.300	80.400	79.400	80.000	71.193	184
2022-03-18	78.600	78.600	78.400	78.400	69.769	74
2022-03-17	79.400	79.400	78.396	78.600	69.947	567
2022-03-16	77.400	78.500	77.400	78.500	69.858	759
2022-03-15	75.500	75.900	75.500	75.900	67.544	923
2022-03-14	76.800	77.900	76.600	77.400	68.879	289
2022-03-11	74.500	76.600	74.500	76.300	67.900	557
2022-03-10	74.400	74.400	74.400	74.400	66.209	262
2022-03-09	74.200	74.700	72.700	74.000	65.853	1,180
2022-03-08	74.700	74.700	73.100	73.100	65.052	2,641
2022-03-07	69.400	71.270	68.800	71.270	63.424	952
2022-03-04	74.700	74.700	72.700	73.294	65.225	2,056
2022-03-03	76.000	76.400	74.500	76.359	67.952	155
2022-03-02	74.700	75.912	74.013	75.912	67.555	861
2022-03-01	76.100	77.000	74.400	77.000	68.523	323
2022-02-28	74.000	76.700	73.600	75.003	66.746	1,116
2022-02-25	72.100	74.547	72.100	73.900	65.764	3,647
2022-02-24	69.200	71.700	68.500	71.500	63.629	1,543
2022-02-23	71.600	71.600	70.800	71.326	63.473	1,636
2022-02-22	69.200	71.100	68.800	68.800	61.226	1,605
2022-02-21	71.900	71.900	71.200	71.216	63.376	856
2022-02-18	74.300	74.674	73.200	74.123	65.963	183
2022-02-17	75.800	75.836	74.200	75.046	66.784	364
2022-02-16	79.600	79.600	76.290	76.996	68.519	966
2022-02-15	76.700	80.000	76.100	76.100	67.722	824
2022-02-14	75.900	76.548	75.900	76.548	68.121	1,267
2022-02-11	79.500	79.500	78.976	78.976	70.281	231
2022-02-10	81.300	81.800	79.487	80.956	72.043	546
2022-02-09	82.200	82.400	80.086	82.259	73.203	251
2022-02-08	78.800	79.028	78.500	78.700	70.036	334
2022-02-07	78.800	80.458	78.800	80.241	71.407	1,274
2022-02-04	77.800	78.020	77.100	78.020	69.431	455
2022-02-03	80.500	80.700	78.800	79.008	70.310	969
2022-02-02	82.000	82.700	81.900	81.932	72.912	1,003
2022-02-01	81.400	81.896	81.229	81.331	72.377	275
2022-01-31	79.800	80.000	79.335	80.000	71.193	622
2022-01-28	77.900	78.900	77.900	78.900	70.214	175
2022-01-27	77.700	78.900	76.700	77.597	69.054	982
2022-01-26	78.700	78.800	78.414	78.500	69.858	458
2022-01-25	78.900	79.500	77.600	77.600	69.057	332
2022-01-24	81.600	81.800	78.200	78.500	69.858	956
2022-01-21	84.800	85.000	83.000	83.000	73.863	264
2022-01-20	85.200	86.100	85.200	85.586	76.164	450
2022-01-19	85.500	85.500	84.842	84.900	75.553	357
2022-01-18	84.700	85.000	84.700	85.000	75.642	6

← NewerPage 18 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.