Sequoia Econ Infrastructure historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	103.00	103.00	101.20	101.20	69.738	2,930,318
2022-04-11	102.00	103.00	101.60	103.00	70.978	1,513,158
2022-04-08	102.60	103.60	101.20	102.80	70.840	3,730,257
2022-04-07	102.80	103.80	102.08	102.40	70.565	1,785,323
2022-04-06	102.00	103.40	101.20	103.40	71.254	1,805,456
2022-04-05	101.00	103.00	100.94	102.40	70.565	1,928,692
2022-04-04	103.20	103.40	100.60	101.60	70.013	4,089,428
2022-04-01	101.60	103.40	101.60	102.60	70.703	2,699,022
2022-03-31	100.60	103.00	100.60	102.80	70.840	2,771,713
2022-03-30	99.000	101.80	99.000	101.80	70.151	2,473,632
2022-03-29	99.000	100.60	98.631	99.900	68.842	2,253,623
2022-03-28	96.200	99.400	95.910	99.400	68.497	2,819,880
2022-03-25	97.600	98.000	91.050	96.000	66.154	2,107,512
2022-03-24	97.500	98.100	97.100	97.100	66.912	879,227
2022-03-23	98.900	98.900	97.072	97.800	67.395	2,778,514
2022-03-22	99.000	99.068	97.700	97.700	67.326	2,459,969
2022-03-21	99.100	99.300	98.000	98.900	68.153	3,149,715
2022-03-18	99.000	99.504	98.200	98.200	67.671	4,679,118
2022-03-17	100.60	101.38	99.000	99.000	68.222	1,791,683
2022-03-16	102.00	102.20	100.20	101.20	69.738	3,586,928
2022-03-15	101.00	101.68	99.900	100.00	68.911	961,165
2022-03-14	101.80	102.40	100.96	102.00	70.289	1,412,623
2022-03-11	99.800	102.60	98.700	101.00	69.600	1,261,848
2022-03-10	99.000	99.900	98.200	99.800	68.773	3,126,733
2022-03-09	99.500	101.00	99.200	99.300	68.429	1,296,446
2022-03-08	98.000	99.900	95.929	99.000	68.222	2,021,830
2022-03-07	99.000	99.400	96.118	96.800	66.706	1,507,835
2022-03-04	100.80	102.39	99.000	99.000	68.222	973,704
2022-03-03	103.00	103.80	101.00	101.00	69.600	2,594,308
2022-03-02	101.40	104.00	101.40	103.60	71.392	2,603,299
2022-03-01	101.80	103.17	101.60	101.60	70.013	1,348,999
2022-02-28	100.80	103.00	100.79	102.40	70.565	1,053,371
2022-02-25	99.000	101.50	99.000	101.40	69.876	3,671,597
2022-02-24	99.600	100.27	99.400	99.500	68.566	1,430,325
2022-02-23	101.20	101.20	99.700	99.800	68.773	1,868,636
2022-02-22	99.800	100.96	99.400	100.40	69.187	3,191,352
2022-02-21	101.40	102.20	99.900	100.60	69.324	1,106,321
2022-02-18	102.00	103.20	100.80	100.80	69.462	1,349,069
2022-02-17	102.00	102.60	101.76	102.40	70.565	1,286,177
2022-02-16	101.00	103.20	100.80	102.40	70.565	1,982,258
2022-02-15	102.00	102.40	101.20	102.00	70.289	1,755,130
2022-02-14	101.80	103.20	101.20	101.20	69.738	1,597,332
2022-02-11	102.00	103.60	101.80	102.40	70.565	1,494,970
2022-02-10	102.00	102.63	102.00	102.00	70.289	1,571,914
2022-02-09	102.20	103.20	101.80	101.80	70.151	1,555,458
2022-02-08	103.60	104.00	102.00	102.00	70.289	1,977,637
2022-02-07	103.60	104.00	102.80	102.80	70.840	6,193,463
2022-02-04	103.60	103.80	103.00	103.40	71.254	1,648,707
2022-02-03	104.00	104.20	103.20	103.80	71.530	1,869,004
2022-02-02	103.60	104.20	103.60	103.80	71.530	10,361,928
2022-02-01	103.20	104.50	103.00	104.00	71.667	3,443,559
2022-01-31	101.80	103.00	101.00	102.80	70.840	2,829,427
2022-01-28	101.80	102.49	101.20	101.40	69.876	3,776,750
2022-01-27	102.60	102.80	101.80	102.40	70.565	1,792,409
2022-01-26	102.60	104.00	102.60	104.00	70.590	1,970,386
2022-01-25	103.20	103.40	102.40	103.40	70.183	2,000,690
2022-01-24	103.80	104.60	102.20	103.00	69.912	2,472,205
2022-01-21	104.00	104.80	103.80	103.80	70.455	3,477,297
2022-01-20	104.80	105.20	104.55	104.60	70.998	4,979,379
2022-01-19	105.00	105.00	104.20	104.40	70.862	949,080

← NewerPage 20 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-23	0.0172 GBP
2026-04-30	0.0172 GBP
2026-01-29	0.0172 GBP
2025-10-23	0.0172 GBP
2025-07-24	0.0172 GBP
2025-05-01	0.0172 GBP
2025-01-30	0.0172 GBP
2024-10-24	0.0172 GBP
2024-07-25	0.0172 GBP
2024-04-25	0.0172 GBP
2024-01-25	0.0172 GBP
2023-10-26	0.0172 GBP
2023-07-27	0.0172 GBP
2023-04-27	0.0172 GBP
2023-01-26	0.0172 GBP
2022-10-27	0.0156 GBP
2022-07-28	0.0156 GBP
2022-04-28	0.0156 GBP
2022-01-27	0.0156 GBP
2021-10-28	0.0156 GBP
2021-07-29	0.0156 GBP
2021-04-29	0.0156 GBP
2021-01-28	0.0156 GBP
2020-10-22	0.0156 GBP
2020-07-23	0.0156 GBP
2020-04-23	0.0156 GBP
2020-01-23	0.0156 GBP
2019-10-24	0.0156 GBP
2019-07-25	0.0156 GBP
2019-05-02	0.0149 GBP
2019-01-24	0.0149 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.