Equasens historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	34.150	34.350	34.150	34.350	34.350	1
2026-07-24	33.800	33.800	33.500	33.500	33.500	8
2026-07-23	33.150	33.150	33.000	33.050	33.050	54
2026-07-22	33.700	33.700	33.400	33.600	33.600	24
2026-07-21	33.350	33.350	33.050	33.050	33.050	1,524
2026-07-20	33.050	33.400	33.050	33.400	33.400	8
2026-07-17	33.550	33.600	33.550	33.600	33.600	1
2026-07-16	33.900	33.950	33.750	33.750	33.750	20
2026-07-15	33.850	33.850	33.850	33.850	33.850	1
2026-07-14	33.900	33.900	33.600	33.600	33.600	4
2026-07-13	33.350	33.550	33.200	33.550	33.550	11
2026-07-10	32.900	32.900	32.900	32.900	32.900	0
2026-07-09	32.850	33.000	32.850	32.900	32.900	1
2026-07-08	33.350	33.350	32.650	32.650	32.650	5
2026-07-07	33.800	33.800	33.800	33.800	33.800	2
2026-07-06	34.550	34.550	33.700	33.700	33.700	4
2026-07-03	35.200	35.200	35.200	35.200	35.200	75
2026-07-02	34.500	34.650	34.050	34.650	34.650	10
2026-07-01	33.550	33.550	33.400	33.400	33.400	32
2026-06-30	35.000	35.000	34.600	34.850	33.450	64
2026-06-29	35.600	35.600	35.250	35.250	33.834	3
2026-06-26	35.250	35.250	34.800	34.800	33.402	857
2026-06-24	34.700	34.700	34.700	34.700	33.306	2
2026-06-22	35.400	35.400	34.200	34.250	32.874	641
2026-06-18	36.600	36.600	35.900	35.900	34.458	1,105
2026-06-17	36.750	36.750	36.750	36.750	35.274	40
2026-06-16	37.400	37.400	36.700	36.700	35.226	1
2026-06-15	37.550	37.550	37.350	37.350	35.850	25
2026-06-08	38.900	39.050	38.900	39.050	37.481	276
2026-06-05	39.600	39.600	38.850	38.850	37.289	34
2026-06-02	39.150	39.150	38.900	38.900	37.337	3
2026-06-01	39.300	39.300	38.600	38.600	37.049	101
2026-05-29	38.600	39.150	38.600	39.000	37.433	198
2026-05-27	38.450	38.450	38.450	38.450	36.905	2,330
2026-05-21	37.400	37.400	37.400	37.400	35.898	71
2026-05-20	37.225	37.450	37.225	37.350	35.850	901
2026-05-19	37.250	37.350	37.250	37.350	35.850	4
2026-05-14	36.900	36.900	36.900	36.900	35.418	8
2026-05-13	36.750	36.850	36.550	36.550	35.082	102
2026-05-11	35.950	36.300	35.950	36.152	34.699	761
2026-05-08	36.600	36.600	36.150	36.150	34.698	17
2026-05-07	36.800	37.000	36.750	37.000	35.514	81
2026-05-06	37.100	37.473	37.100	37.473	35.968	3,653
2026-05-05	37.450	37.450	37.251	37.253	35.757	572
2026-04-30	39.550	39.800	37.450	37.450	35.946	222
2026-04-29	39.750	39.750	39.150	39.150	37.577	153
2026-04-28	40.200	40.200	39.550	39.550	37.961	102
2026-04-27	40.050	40.600	40.050	40.600	38.969	1,674

← NewerPage 2 of 2 · 108 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.