Equasens historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-16	37.200	37.200	37.150	37.150	34.752	3
2025-04-15	37.500	37.650	36.850	36.850	34.471	2
2025-04-14	37.150	37.700	37.150	37.350	34.939	1
2025-04-11	35.950	36.250	35.950	36.250	33.910	1
2025-04-09	33.600	33.900	33.600	33.900	31.712	19
2025-04-08	33.600	34.700	33.600	34.450	32.226	201
2025-04-07	31.850	33.350	31.300	33.350	31.197	9
2025-04-04	33.450	33.850	33.000	33.450	31.291	52
2025-04-03	33.900	33.900	33.650	33.650	31.478	2
2025-04-02	33.950	33.950	33.750	33.750	31.571	6
2025-04-01	33.100	33.650	33.100	33.650	31.478	22
2025-03-31	34.000	34.500	32.250	32.900	30.776	65
2025-03-28	35.700	36.100	35.700	36.100	33.770	660
2025-03-27	35.850	36.101	35.700	36.101	33.770	228
2025-03-26	36.600	36.600	35.900	36.208	33.870	536
2025-03-25	36.050	36.600	36.050	36.450	34.097	29
2025-03-24	35.400	35.600	34.650	35.100	32.834	65
2025-03-21	35.450	35.450	35.100	35.100	32.834	2
2025-03-20	35.650	35.650	35.150	35.150	32.881	1
2025-03-19	36.100	36.100	36.100	36.100	33.770	2,599
2025-03-18	36.500	36.500	36.150	36.150	33.816	149
2025-03-17	35.950	36.100	35.950	36.000	33.676	153
2025-03-14	35.450	35.450	35.450	35.450	33.161	34
2025-03-13	36.300	36.300	35.350	35.350	33.068	85
2025-03-12	36.800	36.800	36.800	36.800	34.424	147
2025-03-11	37.500	37.500	36.350	36.350	34.003	7
2025-03-07	37.050	37.900	37.050	37.900	35.453	25
2025-03-06	37.500	37.650	37.400	37.650	35.219	150
2025-03-05	36.800	36.800	36.800	36.800	34.424	13
2025-03-04	36.700	36.700	36.150	36.300	33.957	36
2025-03-03	37.500	37.950	37.350	37.950	35.500	39
2025-02-28	36.900	37.200	36.650	37.200	34.798	4
2025-02-27	38.200	38.200	36.850	37.150	34.752	40
2025-02-26	38.750	38.750	38.400	38.400	35.921	1
2025-02-25	39.300	39.300	39.000	39.100	36.576	25
2025-02-24	37.450	39.200	37.300	39.200	36.669	3
2025-02-21	37.000	37.700	37.000	37.150	34.752	10
2025-02-20	38.000	38.000	36.850	36.850	34.471	5
2025-02-19	37.650	37.950	37.600	37.950	35.500	6
2025-02-18	38.100	38.100	38.100	38.100	35.640	5
2025-02-17	38.100	38.100	38.100	38.100	35.640	1
2025-02-13	36.900	36.900	36.900	36.900	34.518	1
2025-02-12	37.350	37.350	37.150	37.150	34.752	5
2025-02-11	37.300	37.300	37.200	37.250	34.845	5
2025-02-10	37.300	37.700	37.200	37.591	35.165	346
2025-02-07	37.350	38.100	37.200	37.200	34.798	4
2025-02-06	36.500	36.850	36.200	36.700	34.331	985
2025-02-05	36.800	36.800	36.200	36.200	33.863	1
2025-02-04	36.550	36.650	36.450	36.450	34.097	5
2025-02-03	37.450	37.450	36.150	36.400	34.050	5
2025-01-31	36.800	37.950	36.800	37.700	35.266	138
2025-01-30	37.200	37.200	36.800	36.900	34.518	152
2025-01-29	37.050	37.300	37.050	37.200	34.798	49
2025-01-28	37.850	37.850	37.050	37.050	34.658	530
2025-01-27	37.650	37.900	37.500	37.900	35.453	11
2025-01-24	37.900	38.000	37.350	37.600	35.173	915
2025-01-23	36.850	37.200	36.850	37.200	34.798	19
2025-01-21	37.500	37.500	37.500	37.500	35.079	15
2025-01-20	37.600	37.600	37.350	37.500	35.079	157
2025-01-17	37.550	37.900	37.550	37.550	35.126	12

← NewerPage 6 of 19 · 1,137 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.