Equasens historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-17	56.300	56.400	55.600	55.800	51.022	65
2024-06-14	57.700	57.700	56.100	56.900	52.028	84
2024-06-13	60.400	60.400	59.400	59.400	54.314	91
2024-06-12	63.900	63.900	62.400	62.400	57.057	19
2024-06-11	65.600	65.600	63.900	64.200	58.703	64
2024-06-10	66.200	66.200	66.200	66.200	60.532	51
2024-06-07	66.900	67.000	66.479	66.479	60.787	3,358
2024-06-06	66.100	67.000	66.100	66.405	60.719	3,227
2024-06-05	66.300	66.400	66.300	66.300	60.623	1,148
2024-06-04	66.300	66.300	66.300	66.300	60.623	15
2024-06-03	65.800	66.800	65.200	65.200	59.617	78
2024-05-31	61.000	61.600	61.000	61.600	56.325	137
2024-05-30	64.900	64.900	62.800	62.800	57.423	73
2024-05-29	64.200	64.200	64.200	64.200	58.703	1
2024-05-28	65.000	65.000	64.800	64.900	59.343	173
2024-05-23	62.300	62.300	62.300	62.300	56.966	16
2024-05-22	60.600	62.200	60.600	62.200	56.874	59
2024-05-21	61.200	61.200	60.800	60.800	55.594	15
2024-05-17	59.800	59.800	59.800	59.800	54.680	2
2024-05-15	60.200	60.300	60.200	60.300	55.137	3
2024-05-14	56.300	56.300	56.300	56.300	51.479	50
2024-05-13	55.700	57.000	55.600	56.200	51.388	155
2024-05-10	55.000	55.900	55.000	55.900	51.114	164
2024-05-09	57.800	57.800	56.800	57.000	52.119	6
2024-05-08	59.700	59.700	57.723	57.723	52.780	1,282
2024-05-03	58.000	58.100	58.000	58.100	53.125	85
2024-04-30	59.800	60.100	58.900	58.900	53.857	289
2024-04-29	58.400	59.000	58.100	58.500	53.491	17
2024-04-26	58.000	59.486	57.997	58.000	53.034	714
2024-04-25	59.497	59.509	59.497	59.500	54.405	153
2024-04-24	60.000	60.059	59.397	59.400	54.314	259
2024-04-23	57.900	59.800	57.900	58.922	53.876	359
2024-04-22	58.500	58.500	57.600	57.700	52.759	1,581
2024-04-19	58.000	58.700	58.000	58.100	53.125	714
2024-04-18	59.000	59.000	58.777	58.900	53.857	1,258
2024-04-17	58.000	58.845	58.000	58.800	53.765	226
2024-04-16	59.900	59.900	58.100	58.100	53.125	3,394
2024-04-15	60.800	61.300	60.000	60.148	54.998	7,017
2024-04-12	61.000	61.295	60.545	61.295	56.046	657
2024-04-11	60.700	61.200	60.700	60.741	55.540	1,346
2024-04-10	61.500	61.500	60.689	60.800	55.594	3,071
2024-04-09	59.600	61.000	59.600	60.800	55.594	3,072
2024-04-08	59.000	59.100	58.400	58.800	53.765	1,111
2024-04-05	57.800	59.403	57.800	59.400	54.314	980
2024-04-04	57.300	58.003	57.000	57.962	52.999	2,805
2024-04-03	55.800	57.603	55.800	57.374	52.461	2,136
2024-04-02	54.100	55.400	52.307	55.300	50.565	3,191
2024-03-28	51.800	51.800	50.930	51.300	46.907	1,128
2024-03-27	51.500	51.700	51.497	51.500	47.090	1,381
2024-03-26	51.200	51.200	50.802	51.200	46.816	864
2024-03-25	50.200	51.400	50.000	51.300	46.907	2,048
2024-03-22	50.500	50.500	50.465	50.500	46.176	957
2024-03-21	50.600	50.600	50.200	50.398	46.083	596
2024-03-20	49.650	49.950	49.650	49.919	45.645	622
2024-03-19	50.100	50.100	49.750	49.900	45.627	664
2024-03-18	50.100	50.100	50.095	50.100	45.810	690
2024-03-15	51.400	51.500	49.764	50.000	45.719	900
2024-03-14	51.500	51.800	51.395	51.401	46.999	1,229
2024-03-13	51.300	51.700	51.300	51.500	47.090	2,466
2024-03-12	51.600	51.798	51.397	51.400	46.999	1,298

← NewerPage 9 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.