Equasens historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-17 | 85.700 | 85.800 | 84.955 | 84.955 | 75.602 | 484 |
| 2022-01-14 | 85.500 | 85.500 | 84.900 | 85.200 | 75.820 | 310 |
| 2022-01-13 | 85.800 | 85.800 | 85.400 | 85.518 | 76.104 | 121 |
| 2022-01-12 | 86.800 | 86.800 | 85.700 | 86.200 | 76.710 | 1,593 |
| 2022-01-11 | 85.800 | 86.600 | 85.785 | 86.200 | 76.710 | 399 |
| 2022-01-10 | 87.400 | 87.400 | 86.300 | 87.306 | 77.694 | 705 |
| 2022-01-07 | 88.600 | 89.900 | 88.200 | 88.900 | 79.113 | 791 |
| 2022-01-06 | 90.600 | 90.600 | 88.000 | 88.000 | 78.312 | 181 |
| 2022-01-05 | 92.900 | 92.900 | 90.600 | 90.964 | 80.950 | 1,231 |
| 2022-01-04 | 93.600 | 93.700 | 92.497 | 92.497 | 82.314 | 599 |
| 2021-12-31 | 93.700 | 94.700 | 93.700 | 94.200 | 83.830 | 283 |
| 2021-12-30 | 93.100 | 93.500 | 92.900 | 93.418 | 83.133 | 868 |
| 2021-12-29 | 92.200 | 93.600 | 92.200 | 92.900 | 82.673 | 556 |
| 2021-12-24 | 91.700 | 91.700 | 91.216 | 91.216 | 81.174 | 130 |
| 2021-12-23 | 90.900 | 91.700 | 90.600 | 91.500 | 81.427 | 397 |
| 2021-12-22 | 90.000 | 90.200 | 89.300 | 90.000 | 80.092 | 306 |
| 2021-12-21 | 88.800 | 89.200 | 88.283 | 88.283 | 78.564 | 396 |
| 2021-12-20 | 86.600 | 88.300 | 85.700 | 88.200 | 78.490 | 1,579 |
| 2021-12-17 | 84.800 | 86.500 | 84.500 | 86.171 | 76.685 | 345 |
| 2021-12-16 | 85.500 | 85.900 | 85.000 | 85.000 | 75.642 | 499 |
| 2021-12-15 | 84.859 | 85.000 | 84.285 | 84.285 | 75.006 | 186 |
| 2021-12-14 | 85.300 | 85.300 | 83.500 | 85.215 | 75.834 | 483 |
| 2021-12-13 | 85.800 | 86.000 | 84.700 | 84.900 | 75.553 | 323 |
| 2021-12-10 | 84.400 | 85.700 | 84.400 | 85.400 | 75.998 | 801 |
| 2021-12-09 | 86.200 | 86.400 | 85.600 | 85.600 | 76.176 | 483 |
| 2021-12-08 | 87.000 | 87.200 | 85.300 | 85.800 | 76.354 | 759 |
| 2021-12-07 | 84.200 | 86.900 | 84.000 | 86.600 | 77.066 | 1,882 |
| 2021-12-06 | 84.000 | 84.000 | 83.300 | 83.600 | 74.396 | 1,508 |
| 2021-12-03 | 85.153 | 85.433 | 84.100 | 85.433 | 76.028 | 894 |
| 2021-12-02 | 86.000 | 86.000 | 84.900 | 85.800 | 76.354 | 876 |
| 2021-12-01 | 85.700 | 87.100 | 85.400 | 87.100 | 77.511 | 268 |
| 2021-11-30 | 84.800 | 86.400 | 84.200 | 85.300 | 75.909 | 1,399 |
| 2021-11-29 | 86.000 | 86.000 | 84.505 | 85.300 | 75.909 | 802 |
| 2021-11-26 | 84.900 | 87.400 | 84.600 | 86.000 | 76.532 | 1,177 |
| 2021-11-25 | 86.700 | 86.700 | 84.900 | 85.700 | 76.265 | 2,036 |
| 2021-11-24 | 87.048 | 87.697 | 85.300 | 85.500 | 76.087 | 2,314 |
| 2021-11-23 | 86.900 | 88.500 | 86.800 | 88.200 | 78.490 | 1,485 |
| 2021-11-22 | 89.400 | 90.178 | 88.900 | 88.900 | 79.113 | 1,264 |
| 2021-11-19 | 91.700 | 92.300 | 91.300 | 91.361 | 81.303 | 918 |
| 2021-11-18 | 92.444 | 92.444 | 90.000 | 91.525 | 81.449 | 720 |
| 2021-11-17 | 93.000 | 93.000 | 92.600 | 92.900 | 82.673 | 411 |
| 2021-11-16 | 92.000 | 92.700 | 90.700 | 92.700 | 82.495 | 534 |
| 2021-11-15 | 93.500 | 93.600 | 92.900 | 93.000 | 82.762 | 814 |
| 2021-11-12 | 97.400 | 98.800 | 97.196 | 97.200 | 86.499 | 2,397 |
| 2021-11-11 | 98.000 | 98.000 | 95.694 | 96.000 | 85.431 | 914 |
| 2021-11-10 | 103.20 | 103.20 | 101.20 | 102.40 | 91.127 | 684 |
| 2021-11-09 | 102.40 | 103.00 | 102.00 | 103.00 | 91.661 | 683 |
| 2021-11-08 | 101.40 | 102.80 | 101.21 | 102.00 | 90.771 | 586 |
| 2021-11-05 | 100.00 | 101.40 | 99.900 | 101.40 | 90.237 | 889 |
| 2021-11-04 | 98.150 | 98.700 | 98.150 | 98.700 | 87.834 | 268 |
| 2021-11-03 | 95.700 | 96.800 | 95.700 | 96.700 | 86.054 | 275 |
| 2021-11-02 | 95.800 | 95.800 | 95.300 | 95.600 | 85.075 | 290 |
| 2021-11-01 | 95.700 | 96.000 | 95.700 | 96.000 | 85.431 | 218 |
| 2021-10-29 | 94.301 | 95.283 | 94.100 | 94.800 | 84.363 | 76 |
| 2021-10-28 | 96.600 | 97.100 | 95.500 | 95.500 | 84.986 | 374 |
| 2021-10-27 | 97.000 | 97.300 | 96.500 | 97.000 | 86.321 | 1,150 |
| 2021-10-26 | 97.300 | 97.300 | 96.700 | 96.700 | 86.054 | 776 |
← NewerPage 19 of 19 · 1,137 trading days
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.