EQDOM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 1,161.00 | 1,225.00 | 1,161.00 | 1,225.00 | 1,225.00 | 1 |
| 2024-05-03 | 1,227.00 | 1,227.00 | 1,161.00 | 1,161.00 | 1,161.00 | 1,720 |
| 2024-05-02 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | 0 |
| 2024-04-30 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | 0 |
| 2024-04-29 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | 0 |
| 2024-04-26 | 1,183.00 | 1,227.00 | 1,182.00 | 1,227.00 | 1,227.00 | 1,470 |
| 2024-04-25 | 1,182.00 | 1,183.00 | 1,182.00 | 1,183.00 | 1,183.00 | 2 |
| 2024-04-24 | 1,227.00 | 1,227.00 | 1,182.00 | 1,182.00 | 1,182.00 | 1,500 |
| 2024-04-23 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | 0 |
| 2024-04-22 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | 0 |
| 2024-04-19 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | 0 |
| 2024-04-18 | 1,229.00 | 1,229.00 | 1,227.00 | 1,227.00 | 1,227.00 | 7 |
| 2024-04-17 | 1,196.00 | 1,230.00 | 1,196.00 | 1,229.00 | 1,229.00 | 52 |
| 2024-04-16 | 1,198.00 | 1,198.00 | 1,196.00 | 1,196.00 | 1,196.00 | 10 |
| 2024-04-15 | 1,159.00 | 1,198.00 | 1,159.00 | 1,198.00 | 1,198.00 | 193 |
| 2024-04-09 | 1,160.00 | 1,160.00 | 1,159.00 | 1,159.00 | 1,159.00 | 5 |
| 2024-04-08 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 5 |
| 2024-04-05 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1 |
| 2024-04-04 | 1,130.00 | 1,160.00 | 1,130.00 | 1,160.00 | 1,160.00 | 433 |
| 2024-04-03 | 1,140.00 | 1,140.00 | 1,130.00 | 1,130.00 | 1,130.00 | 45 |
| 2024-04-02 | 1,130.00 | 1,140.00 | 1,130.00 | 1,140.00 | 1,140.00 | 10 |
| 2024-04-01 | 1,150.00 | 1,150.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,100 |
| 2024-03-29 | 1,140.00 | 1,155.00 | 1,140.00 | 1,150.00 | 1,150.00 | 1,444 |
| 2024-03-28 | 1,159.00 | 1,159.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,000 |
| 2024-03-27 | 1,160.00 | 1,160.00 | 1,159.00 | 1,159.00 | 1,159.00 | 16 |
| 2024-03-26 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 0 |
| 2024-03-25 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 5,044 |
| 2024-03-22 | 1,160.00 | 1,175.00 | 1,150.00 | 1,160.00 | 1,160.00 | 14,044 |
| 2024-03-21 | 1,150.00 | 1,160.00 | 1,150.00 | 1,160.00 | 1,160.00 | 9,500 |
| 2024-03-20 | 1,180.00 | 1,180.00 | 1,150.00 | 1,150.00 | 1,150.00 | 33 |
| 2024-03-19 | 1,180.00 | 1,180.00 | 1,150.00 | 1,180.00 | 1,180.00 | 2,333 |
| 2024-03-18 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 |
| 2024-03-15 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 |
| 2024-03-14 | 1,198.00 | 1,198.00 | 1,180.00 | 1,180.00 | 1,180.00 | 800 |
| 2024-03-13 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 0 |
| 2024-03-12 | 1,167.00 | 1,199.00 | 1,167.00 | 1,198.00 | 1,198.00 | 139 |
| 2024-03-11 | 1,132.00 | 1,180.00 | 1,130.00 | 1,167.00 | 1,167.00 | 4,584 |
| 2024-03-08 | 1,096.00 | 1,132.00 | 1,096.00 | 1,132.00 | 1,132.00 | 295 |
| 2024-03-07 | 1,052.00 | 1,096.00 | 1,052.00 | 1,096.00 | 1,096.00 | 132 |
| 2024-03-06 | 1,053.00 | 1,054.00 | 1,052.00 | 1,052.00 | 1,052.00 | 47 |
| 2024-03-05 | 1,052.00 | 1,053.00 | 1,052.00 | 1,053.00 | 1,053.00 | 3 |
| 2024-03-04 | 1,109.00 | 1,109.00 | 1,052.00 | 1,052.00 | 1,052.00 | 277 |
| 2024-03-01 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 20 |
| 2024-02-29 | 1,080.00 | 1,109.00 | 1,080.00 | 1,109.00 | 1,109.00 | 50 |
| 2024-02-28 | 1,130.00 | 1,130.00 | 1,035.00 | 1,080.00 | 1,080.00 | 1,750 |
| 2024-02-27 | 1,129.00 | 1,130.00 | 1,129.00 | 1,130.00 | 1,130.00 | 15 |
| 2024-02-26 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 0 |
| 2024-02-23 | 1,107.00 | 1,129.00 | 1,107.00 | 1,129.00 | 1,129.00 | 165 |
| 2024-02-22 | 1,110.00 | 1,110.00 | 1,080.00 | 1,107.00 | 1,107.00 | 110 |
| 2024-02-21 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0 |
| 2024-02-20 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0 |
| 2024-02-19 | 1,080.00 | 1,110.00 | 1,080.00 | 1,110.00 | 1,110.00 | 2 |
| 2024-02-16 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,000 |
| 2024-02-15 | 1,083.00 | 1,129.00 | 1,080.00 | 1,080.00 | 1,080.00 | 584 |
| 2024-02-14 | 1,110.00 | 1,110.00 | 1,083.00 | 1,083.00 | 1,083.00 | 2,505 |
| 2024-02-13 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0 |
| 2024-02-12 | 1,100.00 | 1,110.00 | 1,100.00 | 1,110.00 | 1,110.00 | 55 |
| 2024-02-09 | 1,085.00 | 1,100.00 | 1,085.00 | 1,100.00 | 1,100.00 | 118 |
| 2024-02-08 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 0 |
| 2024-02-07 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 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.