Equasens historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-07	54.000	54.000	52.600	52.600	49.204	702
2024-10-04	55.000	56.300	53.900	53.900	50.420	442
2024-10-02	50.800	52.900	50.800	52.900	49.485	652
2024-10-01	50.300	50.500	50.100	50.300	47.053	515
2024-09-30	50.900	51.200	48.450	51.200	47.895	69
2024-09-27	51.800	52.600	51.800	52.400	49.017	8
2024-09-26	50.000	51.600	49.950	51.200	47.895	346
2024-09-25	48.200	48.800	48.200	48.800	45.650	57
2024-09-20	47.750	47.750	46.850	46.850	43.826	197
2024-09-19	47.450	47.450	47.100	47.100	44.059	32
2024-09-18	46.550	46.650	46.550	46.650	43.638	30
2024-09-13	45.950	45.950	45.950	45.950	42.984	1
2024-09-12	46.300	46.300	46.300	46.300	43.311	106
2024-09-11	46.550	46.550	46.550	46.550	43.545	36
2024-09-09	45.850	47.000	45.850	47.000	43.966	50
2024-09-06	46.400	46.400	45.850	45.850	42.890	13
2024-09-05	44.950	44.950	44.950	44.950	42.048	21
2024-09-04	45.250	45.650	45.250	45.650	42.703	116
2024-09-03	46.900	46.900	46.150	46.250	43.264	20
2024-08-30	47.500	47.550	47.500	47.550	44.480	1
2024-08-28	47.550	47.550	47.100	47.100	44.059	715
2024-08-27	47.150	47.150	47.150	47.150	44.106	1
2024-08-22	47.300	47.300	47.300	47.300	44.246	2
2024-08-21	46.750	46.800	46.750	46.800	43.779	3
2024-08-20	46.400	46.400	46.400	46.400	43.405	1
2024-08-19	45.900	45.900	45.900	45.900	42.937	700
2024-08-16	46.700	46.700	46.050	46.050	43.077	16
2024-08-15	46.650	47.050	46.650	47.050	44.013	12
2024-08-14	48.000	48.000	46.300	46.300	43.311	13
2024-08-13	47.450	47.650	47.450	47.650	44.574	24
2024-08-12	47.600	47.600	47.400	47.400	44.340	64
2024-08-09	45.450	46.400	45.450	46.400	43.405	419
2024-08-08	45.500	45.500	45.500	45.500	42.563	25
2024-08-06	45.800	45.800	45.800	45.800	42.843	8
2024-08-05	45.200	45.500	43.850	45.500	42.563	9
2024-08-02	46.500	46.500	43.750	44.650	41.768	228
2024-07-31	47.600	48.000	47.600	48.000	44.901	140
2024-07-29	51.400	51.400	48.200	48.200	45.088	73
2024-07-26	50.700	51.100	50.700	51.100	47.801	28
2024-07-25	50.900	50.900	50.100	50.100	46.866	171
2024-07-24	51.300	51.300	51.300	51.300	47.988	1
2024-07-23	50.900	51.500	50.600	50.700	47.427	37
2024-07-19	49.050	49.050	49.050	49.050	45.883	13
2024-07-18	49.900	50.000	49.900	50.000	46.772	74
2024-07-15	49.850	49.850	49.850	49.850	46.632	100
2024-07-10	50.400	50.400	50.400	50.400	47.146	1
2024-07-09	50.900	50.900	50.000	50.000	46.772	26
2024-07-08	56.000	56.000	54.800	55.378	51.803	1,264
2024-07-05	51.800	51.800	51.800	51.800	48.456	1
2024-07-03	52.600	52.600	52.100	52.100	48.737	26
2024-07-02	54.500	54.500	53.900	53.900	50.420	2
2024-07-01	54.800	55.800	54.800	55.500	50.748	566
2024-06-27	55.900	55.900	55.900	55.900	51.114	8
2024-06-26	54.800	55.300	54.800	55.200	50.473	63
2024-06-25	54.200	54.200	54.200	54.200	49.559	12
2024-06-24	55.200	55.600	54.800	54.800	50.108	71
2024-06-21	55.100	55.500	54.800	55.500	50.748	70
2024-06-20	53.800	54.800	53.800	54.800	50.108	97
2024-06-19	54.800	54.800	53.700	53.700	49.102	60
2024-06-18	55.900	55.900	55.400	55.400	50.656	9

← NewerPage 8 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.