Equasens historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-28	43.000	43.000	42.900	42.950	41.225	4
2025-11-27	42.000	42.950	42.000	42.750	41.033	1,353
2025-11-26	41.900	42.100	41.900	42.100	40.409	5
2025-11-25	41.850	41.850	41.850	41.850	40.169	1
2025-11-24	41.380	41.600	41.100	41.600	39.929	7
2025-11-21	40.300	40.750	40.300	40.750	39.113	231
2025-11-18	41.600	41.600	41.350	41.350	39.689	1
2025-11-17	41.850	41.900	41.350	41.900	40.217	12
2025-11-14	41.550	41.650	41.100	41.100	39.449	25
2025-11-13	42.050	42.100	42.050	42.100	40.409	3
2025-11-12	42.800	42.800	41.900	42.050	40.361	366
2025-11-11	41.250	41.250	41.200	41.200	39.545	5
2025-11-10	40.970	41.200	40.600	40.700	39.065	77
2025-11-07	40.300	40.300	40.050	40.150	38.537	22
2025-11-06	39.700	40.600	39.100	40.000	38.393	556
2025-11-05	37.100	37.500	37.100	37.500	35.994	467
2025-11-04	37.000	37.000	36.600	36.650	35.178	1
2025-10-31	37.750	37.750	37.700	37.700	36.186	1
2025-10-30	38.000	38.300	37.700	37.700	36.186	20
2025-10-28	38.600	38.800	38.350	38.450	36.905	551
2025-10-27	41.010	41.010	38.900	38.900	37.337	223
2025-10-20	40.900	40.900	40.900	40.900	39.257	3
2025-10-16	39.000	41.300	39.000	41.300	39.641	1,439
2025-10-15	38.600	39.050	38.600	39.050	37.481	291
2025-10-14	39.650	39.650	38.850	38.850	37.289	133
2025-10-13	39.350	39.900	39.350	39.750	38.153	395
2025-10-10	40.650	40.650	39.900	39.900	38.297	77
2025-10-09	40.850	40.900	40.750	40.750	39.113	5
2025-10-08	40.300	40.600	40.300	40.600	38.969	11
2025-10-07	40.650	40.700	40.550	40.600	38.969	64
2025-10-06	40.750	40.750	39.850	39.850	38.249	25
2025-10-03	40.300	40.300	40.300	40.300	38.681	4
2025-10-02	40.200	40.400	40.100	40.100	38.489	1,769
2025-10-01	40.100	40.150	40.000	40.050	38.441	22
2025-09-30	41.000	41.000	39.650	39.800	38.201	30
2025-09-29	43.900	43.900	39.500	40.900	39.257	230
2025-09-26	45.270	45.270	44.350	44.350	42.568	4
2025-09-24	45.850	45.850	45.850	45.850	44.008	200
2025-09-22	45.500	46.200	45.400	46.200	44.344	2
2025-09-18	44.400	44.950	44.400	44.950	43.144	600
2025-09-17	44.000	44.000	43.600	43.950	42.184	18
2025-09-15	45.000	45.300	44.850	44.850	43.048	941
2025-09-12	42.800	43.500	42.800	43.500	41.753	22
2025-09-11	45.150	45.150	44.000	44.000	42.232	4
2025-09-08	45.100	45.100	44.650	44.650	42.856	1
2025-09-05	45.400	45.400	45.400	45.400	43.576	3
2025-09-04	43.900	43.950	43.900	43.950	42.184	102
2025-09-03	43.900	43.900	43.400	43.550	41.801	239
2025-09-02	45.600	45.600	44.000	44.000	42.232	51
2025-09-01	45.550	45.550	45.550	45.550	43.720	3
2025-08-29	45.450	45.750	44.600	45.700	43.864	243
2025-08-27	46.850	46.850	46.000	46.000	44.152	5
2025-08-26	48.750	48.750	46.950	47.400	45.496	51
2025-08-22	48.800	48.800	48.800	48.800	46.840	167
2025-08-18	49.800	49.800	49.800	49.800	47.799	1
2025-08-15	49.550	49.550	49.350	49.350	47.368	2,171
2025-08-12	51.000	51.000	50.500	50.500	48.471	103
2025-08-07	51.000	51.000	51.000	51.000	48.951	10
2025-08-06	52.200	52.200	51.700	51.700	49.623	1,432
2025-08-05	51.800	53.200	51.800	53.200	51.063	34

← NewerPage 4 of 20 · 1,144 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.