EQDOM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-06 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 0 |
| 2024-02-05 | 1,080.00 | 1,085.00 | 1,080.00 | 1,085.00 | 1,085.00 | 6 |
| 2024-02-02 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 201 |
| 2024-02-01 | 1,100.00 | 1,100.00 | 1,060.00 | 1,080.00 | 1,080.00 | 3,948 |
| 2024-01-31 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0 |
| 2024-01-30 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0 |
| 2024-01-29 | 1,110.00 | 1,110.00 | 1,100.00 | 1,100.00 | 1,100.00 | 150 |
| 2024-01-26 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0 |
| 2024-01-25 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0 |
| 2024-01-24 | 1,130.00 | 1,130.00 | 1,110.00 | 1,110.00 | 1,110.00 | 439 |
| 2024-01-23 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 0 |
| 2024-01-22 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 0 |
| 2024-01-19 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 0 |
| 2024-01-18 | 1,130.00 | 1,130.00 | 1,100.00 | 1,130.00 | 1,130.00 | 2,505 |
| 2024-01-17 | 1,100.00 | 1,130.00 | 1,100.00 | 1,130.00 | 1,130.00 | 48 |
| 2024-01-16 | 1,050.00 | 1,100.00 | 1,050.00 | 1,100.00 | 1,100.00 | 17 |
| 2024-01-15 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 |
| 2024-01-12 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 5,836 |
| 2024-01-10 | 1,053.00 | 1,053.00 | 1,050.00 | 1,050.00 | 1,050.00 | 90 |
| 2024-01-09 | 1,009.00 | 1,053.00 | 1,009.00 | 1,053.00 | 1,053.00 | 145 |
| 2024-01-08 | 1,000.00 | 1,009.00 | 1,000.00 | 1,009.00 | 1,009.00 | 45 |
| 2024-01-05 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 5 |
| 2024-01-04 | 990.00 | 1,000.00 | 990.00 | 1,000.00 | 1,000.00 | 3,000 |
| 2024-01-03 | 993.00 | 993.00 | 990.00 | 990.00 | 990.00 | 1,131 |
| 2024-01-02 | 987.20 | 993.00 | 987.20 | 993.00 | 993.00 | 100 |
| 2023-12-29 | 1,050.00 | 1,050.00 | 987.20 | 987.20 | 987.20 | 4,283 |
| 2023-12-28 | 992.00 | 1,050.00 | 992.00 | 1,050.00 | 1,050.00 | 4,036 |
| 2023-12-27 | 992.00 | 992.00 | 992.00 | 992.00 | 992.00 | 0 |
| 2023-12-26 | 992.00 | 992.00 | 992.00 | 992.00 | 992.00 | 0 |
| 2023-12-25 | 1,053.00 | 1,053.00 | 992.00 | 992.00 | 992.00 | 1,011 |
| 2023-12-22 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 2 |
| 2023-12-21 | 1,086.00 | 1,120.00 | 1,086.00 | 1,120.00 | 1,120.00 | 65 |
| 2023-12-20 | 1,086.00 | 1,086.00 | 1,086.00 | 1,086.00 | 1,086.00 | 0 |
| 2023-12-19 | 1,086.00 | 1,086.00 | 1,086.00 | 1,086.00 | 1,086.00 | 0 |
| 2023-12-18 | 1,086.00 | 1,086.00 | 1,086.00 | 1,086.00 | 1,086.00 | 0 |
| 2023-12-15 | 1,025.00 | 1,086.00 | 1,025.00 | 1,086.00 | 1,086.00 | 129 |
| 2023-12-14 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 0 |
| 2023-12-13 | 1,043.00 | 1,043.00 | 1,025.00 | 1,025.00 | 1,025.00 | 46 |
| 2023-12-12 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | 22,010 |
| 2023-12-11 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | 0 |
| 2023-12-08 | 1,109.00 | 1,109.00 | 1,043.00 | 1,043.00 | 1,043.00 | 17 |
| 2023-12-07 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 0 |
| 2023-12-06 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 0 |
| 2023-12-05 | 1,050.00 | 1,109.00 | 1,050.00 | 1,109.00 | 1,109.00 | 12 |
| 2023-12-04 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 |
| 2023-12-01 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 |
| 2023-11-30 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 |
| 2023-11-29 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 |
| 2023-11-28 | 1,100.00 | 1,100.00 | 1,050.00 | 1,050.00 | 1,050.00 | 387 |
| 2023-11-27 | 1,112.00 | 1,112.00 | 1,100.00 | 1,100.00 | 1,100.00 | 3 |
| 2023-11-24 | 1,050.00 | 1,112.00 | 1,050.00 | 1,112.00 | 1,112.00 | 2 |
| 2023-11-23 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 5,771 |
| 2023-11-22 | 1,081.00 | 1,081.00 | 1,050.00 | 1,050.00 | 1,050.00 | 9,682 |
| 2023-11-21 | 1,149.00 | 1,149.00 | 1,081.00 | 1,081.00 | 1,081.00 | 6 |
| 2023-11-20 | 1,149.00 | 1,149.00 | 1,149.00 | 1,149.00 | 1,149.00 | 0 |
| 2023-11-17 | 1,085.00 | 1,149.00 | 1,085.00 | 1,149.00 | 1,149.00 | 96 |
| 2023-11-16 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 0 |
| 2023-11-15 | 1,050.00 | 1,085.00 | 1,050.00 | 1,085.00 | 1,085.00 | 520 |
| 2023-11-14 | 1,080.00 | 1,080.00 | 1,050.00 | 1,050.00 | 1,050.00 | 100 |
| 2023-11-13 | 1,050.00 | 1,080.00 | 1,050.00 | 1,080.00 | 1,080.00 | 41 |
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.