Sequoia Econ Infrastructure historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	105.00	105.00	104.20	104.40	70.862	949,080
2022-01-18	104.00	105.60	104.00	105.00	71.269	1,719,233
2022-01-17	104.40	105.60	104.00	104.80	71.133	1,497,595
2022-01-14	105.00	105.46	104.40	105.00	71.269	931,292
2022-01-13	105.00	105.60	104.20	104.60	70.998	1,176,324
2022-01-12	105.60	106.20	104.60	104.60	70.998	1,078,998
2022-01-11	106.80	107.00	104.80	105.00	71.269	1,731,535
2022-01-10	107.80	108.00	106.40	106.40	72.219	701,129
2022-01-07	108.00	108.00	107.00	107.00	72.627	1,162,061
2022-01-06	107.40	108.00	107.20	108.00	73.305	961,194
2022-01-05	108.40	108.40	107.00	107.60	73.034	1,320,311
2022-01-04	107.00	108.60	107.00	108.40	73.577	2,457,018
2021-12-31	106.40	108.00	106.40	107.80	73.170	304,014
2021-12-30	106.40	107.40	106.40	107.20	72.762	864,108
2021-12-29	107.00	107.00	106.50	107.00	72.627	605,861
2021-12-24	105.80	106.80	105.40	106.60	72.355	527,328
2021-12-23	106.80	107.20	105.00	105.80	71.812	1,559,028
2021-12-22	104.80	107.20	104.80	106.40	72.219	2,744,735
2021-12-21	106.00	106.00	104.96	105.60	71.676	872,731
2021-12-20	104.40	105.40	104.40	105.40	71.541	1,075,567
2021-12-17	105.20	105.40	104.60	105.40	71.541	2,760,997
2021-12-16	105.40	105.40	104.20	104.80	71.133	2,154,953
2021-12-15	104.80	105.40	104.20	104.40	70.862	2,300,440
2021-12-14	105.40	105.40	103.80	104.60	70.998	3,877,489
2021-12-13	105.60	105.80	104.40	104.60	70.998	1,522,938
2021-12-10	105.60	106.00	105.20	105.60	71.676	1,991,001
2021-12-09	106.20	106.60	105.60	105.60	71.676	1,572,777
2021-12-08	106.80	106.95	105.60	106.00	71.948	2,940,798
2021-12-07	107.20	107.50	105.80	105.80	71.812	1,813,694
2021-12-06	108.00	108.00	106.60	106.60	72.355	1,599,334
2021-12-03	108.00	108.00	106.80	107.20	72.762	1,661,514
2021-12-02	106.40	108.00	106.40	107.40	72.898	3,558,181
2021-12-01	106.80	107.40	106.40	107.40	72.898	1,130,997
2021-11-30	106.80	107.20	106.20	106.20	72.084	4,074,602
2021-11-29	107.00	107.40	105.80	107.40	72.898	1,441,979
2021-11-26	105.80	106.64	105.77	106.20	72.084	1,298,017
2021-11-25	107.00	107.40	106.20	106.60	72.355	1,687,302
2021-11-24	107.40	107.40	105.80	107.00	72.627	3,888,799
2021-11-23	106.20	107.40	106.20	107.40	72.898	2,669,924
2021-11-22	108.00	108.20	105.00	107.20	72.762	3,090,733
2021-11-19	108.60	108.60	107.20	108.00	73.305	1,715,673
2021-11-18	107.20	108.60	107.20	108.00	73.305	1,481,518
2021-11-17	107.20	108.40	107.20	107.60	73.034	1,843,125
2021-11-16	108.20	108.65	107.20	107.20	72.762	2,226,653
2021-11-15	107.60	108.80	107.60	108.20	73.441	1,907,063
2021-11-12	108.80	109.00	107.40	107.40	72.898	884,555
2021-11-11	108.60	109.00	107.80	108.60	73.713	1,646,056
2021-11-10	108.40	109.00	108.07	109.00	73.984	861,483
2021-11-09	108.20	108.60	107.75	108.40	73.577	2,748,381
2021-11-08	108.40	108.55	107.40	107.40	72.898	1,861,212
2021-11-05	108.60	109.60	108.00	108.00	73.305	1,725,372
2021-11-04	109.40	111.00	108.69	108.80	73.848	1,561,808
2021-11-03	108.80	109.47	108.50	109.00	73.984	3,465,249
2021-11-02	109.00	109.80	109.00	109.00	73.984	1,213,639
2021-11-01	110.00	110.00	108.80	109.00	73.984	1,118,249
2021-10-29	111.40	111.90	107.80	109.40	74.256	2,544,278
2021-10-28	109.20	112.60	109.20	111.40	75.613	1,605,675
2021-10-27	108.80	111.40	108.45	111.40	74.552	2,550,450
2021-10-26	107.20	109.00	107.16	109.00	72.946	2,262,855
2021-10-25	107.00	108.06	107.00	107.20	71.741	1,451,115

← NewerPage 21 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.