Equasens historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	47.400	48.100	47.400	48.100	46.168	35
2025-07-31	48.800	48.950	48.000	48.000	46.072	27
2025-07-30	51.100	51.100	50.800	50.800	48.759	1
2025-07-28	50.600	50.600	50.240	50.240	48.222	26
2025-07-24	49.900	51.000	49.900	51.000	48.951	279
2025-07-23	50.000	50.000	49.800	49.800	47.799	31
2025-07-22	51.000	51.200	51.000	51.200	49.143	16
2025-07-21	51.400	51.400	51.000	51.000	48.951	23
2025-07-18	51.200	51.200	51.200	51.200	49.143	14
2025-07-17	50.400	50.400	50.400	50.400	48.375	9
2025-07-15	50.200	51.900	50.200	51.900	49.815	24
2025-07-14	49.700	49.700	49.650	49.650	47.656	5
2025-07-11	50.300	50.300	50.300	50.300	48.279	1
2025-07-09	50.700	50.700	50.700	50.700	48.663	2
2025-07-08	48.590	48.590	48.590	48.590	46.638	43
2025-07-07	49.850	49.850	49.850	49.850	47.847	26
2025-07-04	49.800	49.800	48.950	49.550	47.560	94
2025-07-03	47.550	47.550	47.550	47.550	45.640	10
2025-07-02	48.200	48.200	48.000	48.000	46.072	1
2025-07-01	49.200	49.200	49.200	49.200	46.024	1
2025-06-30	49.150	49.450	49.150	49.175	46.000	5,167
2025-06-27	49.450	49.450	49.300	49.300	46.117	11
2025-06-25	49.500	49.700	49.450	49.584	46.383	458
2025-06-23	46.400	46.450	46.400	46.450	43.451	1
2025-06-20	47.700	47.900	47.700	47.900	44.808	1
2025-06-18	46.750	46.750	46.750	46.750	43.732	1
2025-06-17	48.350	48.350	47.000	47.450	44.387	16
2025-06-16	47.750	47.750	47.750	47.750	44.667	4
2025-06-13	49.050	49.050	48.150	48.200	45.088	14
2025-06-12	49.300	49.300	49.300	49.300	46.117	4
2025-06-09	50.300	50.300	49.400	49.400	46.211	6
2025-06-05	51.600	51.600	51.600	51.600	48.269	2
2025-06-04	51.900	52.300	51.400	51.400	48.082	89
2025-06-03	50.600	50.600	50.600	50.600	47.333	1
2025-06-02	49.050	49.650	49.050	49.650	46.445	5
2025-05-30	49.800	50.200	49.500	49.500	46.304	26
2025-05-29	50.200	50.200	50.000	50.000	46.772	1
2025-05-28	51.600	51.600	50.200	50.400	47.146	2
2025-05-27	51.600	51.780	51.600	51.700	48.362	12
2025-05-23	50.200	50.200	50.200	50.200	46.959	9
2025-05-22	50.900	50.900	50.600	50.800	47.521	50
2025-05-21	50.200	50.900	50.200	50.900	47.614	45
2025-05-20	47.900	49.750	47.900	49.750	46.538	12
2025-05-19	47.850	47.850	47.000	47.650	44.574	36
2025-05-16	48.300	48.450	48.250	48.250	45.135	11
2025-05-15	47.700	47.800	47.050	47.050	44.013	3
2025-05-14	47.450	47.650	46.950	47.250	44.200	55
2025-05-13	45.800	47.500	45.800	47.100	44.059	18
2025-05-09	42.600	42.800	42.450	42.750	39.990	2,202
2025-05-08	41.760	41.800	41.630	41.800	39.102	112
2025-05-07	40.850	42.000	40.850	41.800	39.102	115
2025-05-06	39.900	40.750	39.900	40.750	38.119	26
2025-04-30	38.000	38.150	38.000	38.100	35.640	1
2025-04-29	38.050	38.100	37.700	37.700	35.266	3
2025-04-28	37.250	37.650	37.250	37.650	35.219	64
2025-04-25	37.300	37.300	36.900	36.900	34.518	27
2025-04-24	36.100	37.050	36.100	37.050	34.658	52
2025-04-23	36.100	36.400	36.000	36.150	33.816	3
2025-04-22	36.000	36.000	35.400	35.400	33.115	4
2025-04-17	36.700	36.700	36.400	36.400	34.050	16

← NewerPage 5 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.