EQDOM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | 0 |
| 2024-07-31 | 1,150.00 | 1,150.00 | 1,121.00 | 1,121.00 | 1,121.00 | 3 |
| 2024-07-29 | 1,150.00 | 1,150.00 | 1,120.00 | 1,150.00 | 1,150.00 | 273 |
| 2024-07-26 | 1,102.00 | 1,150.00 | 1,102.00 | 1,150.00 | 1,150.00 | 1,000 |
| 2024-07-25 | 1,110.00 | 1,110.00 | 1,102.00 | 1,102.00 | 1,102.00 | 35 |
| 2024-07-24 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0 |
| 2024-07-23 | 1,100.00 | 1,110.00 | 1,100.00 | 1,110.00 | 1,110.00 | 2,200 |
| 2024-07-22 | 1,090.00 | 1,100.00 | 1,090.00 | 1,100.00 | 1,100.00 | 200 |
| 2024-07-19 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 0 |
| 2024-07-18 | 1,149.00 | 1,149.00 | 1,081.00 | 1,090.00 | 1,090.00 | 1,265 |
| 2024-07-17 | 1,077.00 | 1,149.00 | 1,077.00 | 1,149.00 | 1,149.00 | 2 |
| 2024-07-16 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | 0 |
| 2024-07-15 | 1,077.00 | 1,085.00 | 1,074.00 | 1,077.00 | 1,077.00 | 174 |
| 2024-07-12 | 1,110.00 | 1,110.00 | 1,077.00 | 1,077.00 | 1,077.00 | 139 |
| 2024-07-11 | 1,155.00 | 1,155.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,050 |
| 2024-07-10 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 0 |
| 2024-07-09 | 1,160.00 | 1,160.00 | 1,060.00 | 1,155.00 | 1,155.00 | 37 |
| 2024-07-08 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1 |
| 2024-07-05 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 0 |
| 2024-07-04 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 0 |
| 2024-07-03 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 0 |
| 2024-07-02 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 5 |
| 2024-07-01 | 1,058.00 | 1,160.00 | 1,058.00 | 1,160.00 | 1,160.00 | 1 |
| 2024-06-28 | 1,175.00 | 1,175.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1,143 |
| 2024-06-27 | 1,140.00 | 1,175.00 | 1,140.00 | 1,175.00 | 1,175.00 | 1,012 |
| 2024-06-26 | 1,150.00 | 1,150.00 | 1,140.00 | 1,140.00 | 1,140.00 | 50 |
| 2024-06-25 | 1,240.00 | 1,240.00 | 1,141.00 | 1,150.00 | 1,150.00 | 56 |
| 2024-06-24 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,279 |
| 2024-06-21 | 1,221.00 | 1,240.00 | 1,219.00 | 1,240.00 | 1,240.00 | 222 |
| 2024-06-20 | 1,183.00 | 1,221.00 | 1,183.00 | 1,221.00 | 1,221.00 | 5 |
| 2024-06-19 | 1,183.00 | 1,183.00 | 1,183.00 | 1,183.00 | 1,183.00 | 0 |
| 2024-06-14 | 1,145.00 | 1,183.00 | 1,145.00 | 1,183.00 | 1,183.00 | 490 |
| 2024-06-13 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 4 |
| 2024-06-12 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 116 |
| 2024-06-11 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 0 |
| 2024-06-10 | 1,150.00 | 1,150.00 | 1,145.00 | 1,145.00 | 1,145.00 | 32 |
| 2024-06-07 | 1,180.00 | 1,180.00 | 1,150.00 | 1,150.00 | 1,150.00 | 30 |
| 2024-06-06 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 |
| 2024-06-05 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 |
| 2024-06-04 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 |
| 2024-06-03 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 |
| 2024-05-31 | 1,160.00 | 1,180.00 | 1,160.00 | 1,180.00 | 1,180.00 | 1,600 |
| 2024-05-30 | 1,151.00 | 1,182.00 | 1,151.00 | 1,160.00 | 1,160.00 | 7,190 |
| 2024-05-29 | 1,151.00 | 1,151.00 | 1,151.00 | 1,151.00 | 1,151.00 | 0 |
| 2024-05-28 | 1,151.00 | 1,151.00 | 1,151.00 | 1,151.00 | 1,151.00 | 0 |
| 2024-05-27 | 1,150.00 | 1,184.00 | 1,150.00 | 1,151.00 | 1,151.00 | 1,039 |
| 2024-05-24 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 3,500 |
| 2024-05-23 | 1,122.00 | 1,156.00 | 1,122.00 | 1,150.00 | 1,150.00 | 6,086 |
| 2024-05-22 | 1,160.00 | 1,160.00 | 1,122.00 | 1,122.00 | 1,122.00 | 266 |
| 2024-05-21 | 1,165.00 | 1,180.00 | 1,150.00 | 1,160.00 | 1,160.00 | 494 |
| 2024-05-20 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 0 |
| 2024-05-17 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 0 |
| 2024-05-16 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 0 |
| 2024-05-15 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 0 |
| 2024-05-14 | 1,200.00 | 1,200.00 | 1,165.00 | 1,165.00 | 1,165.00 | 34 |
| 2024-05-13 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1 |
| 2024-05-10 | 1,198.00 | 1,200.00 | 1,163.00 | 1,200.00 | 1,200.00 | 8 |
| 2024-05-09 | 1,225.00 | 1,225.00 | 1,198.00 | 1,198.00 | 1,198.00 | 3 |
| 2024-05-08 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 0 |
| 2024-05-07 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.