Equasens historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-30	35.000	39.250	34.750	38.750	37.193	790
2026-03-24	34.000	34.000	34.000	34.000	32.634	15
2026-03-23	34.600	35.100	34.000	35.100	33.690	277
2026-03-19	34.950	34.950	34.884	34.884	33.483	254
2026-03-16	35.400	35.450	35.300	35.450	34.026	139
2026-03-13	35.900	35.900	35.900	35.900	34.458	250
2026-03-12	35.900	36.650	35.900	36.650	35.178	1
2026-03-11	36.250	36.250	36.150	36.150	34.698	414
2026-03-10	38.250	38.250	37.000	37.000	35.514	99
2026-03-09	36.750	37.650	36.750	37.650	36.138	54
2026-03-05	35.250	35.300	34.950	35.300	33.882	36
2026-03-04	34.100	34.250	34.100	34.100	32.730	5
2026-03-03	34.200	34.250	34.200	34.250	32.874	1
2026-03-02	35.250	35.400	35.188	35.188	33.775	2,627
2026-02-27	35.800	35.800	35.500	35.500	34.074	47
2026-02-26	35.000	35.000	35.000	35.000	33.594	500
2026-02-25	34.024	34.250	34.024	34.200	32.826	488
2026-02-24	34.350	34.350	34.000	34.250	32.874	69
2026-02-23	34.950	35.250	34.500	34.649	33.257	339
2026-02-20	34.325	34.350	34.300	34.350	32.970	8
2026-02-18	35.450	35.450	35.000	35.000	33.594	104
2026-02-17	35.550	35.550	35.050	35.050	33.642	98
2026-02-16	36.700	36.700	36.700	36.700	35.226	2
2026-02-12	37.300	37.300	37.000	37.000	35.514	1
2026-02-11	38.000	38.000	37.450	37.450	35.946	55
2026-02-10	38.450	38.600	38.450	38.600	37.049	76
2026-02-09	38.700	38.700	38.500	38.500	36.953	2
2026-02-05	39.800	39.900	39.400	39.400	37.817	1
2026-02-04	39.700	39.700	39.700	39.700	38.105	1
2026-02-03	39.700	40.100	39.700	40.000	38.393	1
2026-02-02	39.900	39.900	39.600	39.900	38.297	2
2026-01-30	39.950	39.950	39.850	39.850	38.249	1
2026-01-29	39.950	40.150	39.900	40.000	38.393	2
2026-01-28	40.300	40.300	39.950	40.000	38.393	1
2026-01-27	40.100	40.300	40.100	40.250	38.633	3
2026-01-26	40.000	40.200	39.950	40.200	38.585	2
2026-01-23	40.400	40.750	40.400	40.750	39.113	121
2026-01-21	40.800	40.850	40.000	40.150	38.537	61
2026-01-19	40.450	40.450	40.450	40.450	38.825	1
2026-01-16	40.700	40.700	40.700	40.700	39.065	10
2026-01-15	41.650	41.650	41.650	41.650	39.977	475
2026-01-14	42.100	42.100	41.950	42.050	40.361	389
2026-01-09	44.000	44.000	43.900	43.900	42.136	3
2026-01-08	43.600	43.700	43.400	43.700	41.945	33
2026-01-06	43.300	43.300	43.200	43.250	41.513	123
2026-01-05	44.950	44.950	42.250	42.250	40.553	205
2026-01-02	45.150	45.150	44.720	44.865	43.063	3,429
2025-12-30	44.950	44.950	44.950	44.950	43.144	2
2025-12-23	43.450	43.450	43.450	43.450	41.705	119
2025-12-22	43.350	43.350	43.350	43.350	41.609	3
2025-12-19	43.200	43.200	43.200	43.200	41.465	5
2025-12-15	44.350	44.350	44.100	44.100	42.328	192
2025-12-12	43.700	43.700	43.700	43.700	41.945	5
2025-12-10	42.500	42.500	42.500	42.500	40.793	1
2025-12-09	42.400	42.400	41.900	41.900	40.217	170
2025-12-08	43.300	43.300	42.950	42.950	41.225	5
2025-12-05	42.920	43.250	42.900	43.250	41.513	219
2025-12-04	41.400	42.200	41.300	42.200	40.505	593
2025-12-03	41.500	41.500	41.250	41.250	39.593	19
2025-12-01	42.750	42.750	42.750	42.750	41.033	220

← NewerPage 3 of 4 · 201 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.