Equasens historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-16	38.100	38.100	37.500	37.500	35.079	31
2025-01-15	38.400	38.950	38.018	38.100	35.640	28
2025-01-14	40.200	40.200	38.800	38.800	36.295	390
2025-01-13	40.850	40.850	40.350	40.350	37.745	2
2025-01-10	41.450	41.450	40.750	40.750	38.119	18
2025-01-08	41.550	41.550	40.950	40.950	38.306	11
2025-01-07	44.250	44.250	43.000	43.000	40.224	356
2025-01-06	44.800	44.950	44.800	44.950	42.048	4
2025-01-03	44.950	45.300	44.850	44.850	41.955	4
2025-01-02	44.750	44.900	44.300	44.900	42.001	5
2024-12-30	45.200	45.600	44.100	44.100	41.253	94
2024-12-27	43.900	44.350	43.900	44.250	41.393	8
2024-12-23	43.500	44.200	43.500	43.750	40.926	2
2024-12-20	43.500	43.850	43.500	43.850	41.019	54
2024-12-17	43.400	44.350	43.400	44.150	41.300	15
2024-12-16	42.850	43.700	42.850	43.700	40.879	15
2024-12-13	42.050	42.400	41.550	41.600	38.914	410
2024-12-12	42.300	42.300	42.300	42.300	39.569	44
2024-12-11	42.850	42.900	42.850	42.900	40.131	46
2024-12-10	43.000	43.850	43.000	43.850	41.019	31
2024-12-09	41.300	43.150	41.300	43.150	40.364	978
2024-12-06	40.200	40.600	39.650	40.600	37.979	46
2024-12-05	40.050	40.150	39.950	39.950	37.371	123
2024-12-04	40.250	41.000	40.250	40.300	37.698	467
2024-12-03	40.750	40.750	40.450	40.450	37.839	78
2024-12-02	40.700	40.800	40.250	40.250	37.652	349
2024-11-29	42.450	42.450	41.350	41.350	38.681	385
2024-11-28	41.800	42.050	41.800	42.050	39.335	1
2024-11-27	40.650	40.950	40.650	40.950	38.306	44
2024-11-26	40.500	40.700	40.500	40.700	38.073	110
2024-11-25	41.750	41.750	41.450	41.600	38.914	572
2024-11-21	41.000	41.000	40.650	40.650	38.026	21
2024-11-20	42.250	42.250	41.600	41.600	38.914	83
2024-11-19	41.700	41.750	40.850	41.750	39.055	117
2024-11-18	42.350	42.600	42.350	42.600	39.850	444
2024-11-15	43.400	43.400	42.800	42.850	40.084	69
2024-11-14	43.650	43.750	43.650	43.700	40.879	78
2024-11-13	45.200	45.200	44.100	44.100	41.253	9
2024-11-12	45.800	46.800	44.900	45.000	42.095	225
2024-11-11	46.800	47.100	45.400	45.850	42.890	47
2024-11-08	44.100	48.500	44.100	46.200	43.217	601
2024-11-07	48.500	50.100	48.500	50.100	46.866	292
2024-11-06	47.650	47.650	47.500	47.500	44.434	44
2024-11-05	48.000	48.000	46.350	46.500	43.498	164
2024-11-04	48.350	48.350	47.900	48.350	45.229	20
2024-11-01	48.700	48.700	48.350	48.350	45.229	3
2024-10-31	49.650	49.650	48.100	48.500	45.369	45
2024-10-30	49.750	50.400	49.750	50.200	46.959	108
2024-10-29	49.800	50.200	49.800	50.200	46.959	30
2024-10-25	49.500	49.500	49.400	49.400	46.211	3
2024-10-24	50.500	50.800	50.500	50.800	47.521	4
2024-10-23	51.300	51.300	51.300	51.300	47.988	4
2024-10-22	51.200	51.200	50.800	51.000	47.708	17
2024-10-21	51.300	51.300	51.300	51.300	47.988	59
2024-10-17	52.200	52.350	51.396	52.000	48.643	3,865
2024-10-16	50.900	50.900	50.800	50.800	47.521	59
2024-10-14	55.200	55.200	52.400	52.400	49.017	2
2024-10-10	52.700	53.900	52.700	53.900	50.420	90
2024-10-09	51.600	51.600	51.600	51.600	48.269	27
2024-10-08	52.600	52.600	52.600	52.600	49.204	9

← NewerPage 7 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.