EQDOM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-06 | 1,202.00 | 1,202.00 | 1,200.00 | 1,200.00 | 1,200.00 | 100 |
| 2022-06-03 | 1,156.00 | 1,202.00 | 1,156.00 | 1,202.00 | 1,202.00 | 9 |
| 2022-06-02 | 1,200.00 | 1,200.00 | 1,156.00 | 1,156.00 | 1,156.00 | 30 |
| 2022-06-01 | 1,247.00 | 1,247.00 | 1,200.00 | 1,200.00 | 1,200.00 | 2 |
| 2022-05-31 | 1,200.00 | 1,247.00 | 1,200.00 | 1,247.00 | 1,247.00 | 2 |
| 2022-05-30 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2022-05-27 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 50 |
| 2022-05-26 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2022-05-25 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2022-05-24 | 1,247.00 | 1,247.00 | 1,200.00 | 1,200.00 | 1,200.00 | 32 |
| 2022-05-23 | 1,247.00 | 1,247.00 | 1,247.00 | 1,247.00 | 1,247.00 | 0 |
| 2022-05-20 | 1,200.00 | 1,247.00 | 1,200.00 | 1,247.00 | 1,247.00 | 150 |
| 2022-05-19 | 1,247.00 | 1,247.00 | 1,200.00 | 1,200.00 | 1,200.00 | 2 |
| 2022-05-18 | 1,200.00 | 1,247.00 | 1,200.00 | 1,247.00 | 1,247.00 | 132 |
| 2022-05-17 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2022-05-16 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2022-05-13 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 50 |
| 2022-05-12 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 8 |
| 2022-05-11 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 139 |
| 2022-05-10 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 16 |
| 2022-05-09 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 350 |
| 2022-05-06 | 1,247.00 | 1,247.00 | 1,200.00 | 1,200.00 | 1,200.00 | 801 |
| 2022-05-05 | 1,200.00 | 1,247.00 | 1,200.00 | 1,247.00 | 1,247.00 | 10 |
| 2022-05-04 | 1,247.00 | 1,247.00 | 1,200.00 | 1,200.00 | 1,200.00 | 317 |
| 2022-04-29 | 1,200.00 | 1,247.00 | 1,200.00 | 1,247.00 | 1,247.00 | 10 |
| 2022-04-28 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 114 |
| 2022-04-27 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2022-04-26 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2022-04-25 | 1,249.00 | 1,249.00 | 1,200.00 | 1,200.00 | 1,200.00 | 106 |
| 2022-04-22 | 1,300.00 | 1,300.00 | 1,249.00 | 1,249.00 | 1,249.00 | 22 |
| 2022-04-21 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2022-04-20 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2022-04-19 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2022-04-18 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 60 |
| 2022-04-15 | 1,351.00 | 1,351.00 | 1,300.00 | 1,300.00 | 1,300.00 | 14 |
| 2022-04-14 | 1,350.00 | 1,351.00 | 1,350.00 | 1,351.00 | 1,351.00 | 18 |
| 2022-04-13 | 1,398.00 | 1,398.00 | 1,350.00 | 1,350.00 | 1,350.00 | 10 |
| 2022-04-12 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 0 |
| 2022-04-11 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 0 |
| 2022-04-08 | 1,345.00 | 1,398.00 | 1,345.00 | 1,398.00 | 1,398.00 | 110 |
| 2022-04-07 | 1,297.00 | 1,345.00 | 1,297.00 | 1,345.00 | 1,345.00 | 53 |
| 2022-04-06 | 1,248.00 | 1,297.00 | 1,248.00 | 1,297.00 | 1,297.00 | 5 |
| 2022-04-05 | 1,298.00 | 1,298.00 | 1,248.00 | 1,248.00 | 1,248.00 | 67 |
| 2022-04-04 | 1,352.00 | 1,352.00 | 1,298.00 | 1,298.00 | 1,298.00 | 2 |
| 2022-04-01 | 1,407.00 | 1,407.00 | 1,352.00 | 1,352.00 | 1,352.00 | 1 |
| 2022-03-31 | 1,353.00 | 1,407.00 | 1,353.00 | 1,407.00 | 1,407.00 | 4 |
| 2022-03-30 | 1,301.00 | 1,353.00 | 1,301.00 | 1,353.00 | 1,353.00 | 352 |
| 2022-03-29 | 1,355.00 | 1,355.00 | 1,301.00 | 1,301.00 | 1,301.00 | 40 |
| 2022-03-28 | 1,407.00 | 1,407.00 | 1,355.00 | 1,355.00 | 1,355.00 | 6 |
| 2022-03-25 | 1,407.00 | 1,407.00 | 1,407.00 | 1,407.00 | 1,407.00 | 1,079 |
| 2022-03-24 | 1,407.00 | 1,407.00 | 1,407.00 | 1,407.00 | 1,407.00 | 3 |
| 2022-03-23 | 1,407.00 | 1,407.00 | 1,407.00 | 1,407.00 | 1,407.00 | 300 |
| 2022-03-22 | 1,407.00 | 1,407.00 | 1,407.00 | 1,407.00 | 1,407.00 | 0 |
| 2022-03-21 | 1,407.00 | 1,407.00 | 1,407.00 | 1,407.00 | 1,407.00 | 0 |
| 2022-03-18 | 1,407.00 | 1,407.00 | 1,407.00 | 1,407.00 | 1,407.00 | 0 |
| 2022-03-17 | 1,407.00 | 1,407.00 | 1,407.00 | 1,407.00 | 1,407.00 | 0 |
| 2022-03-16 | 1,410.00 | 1,410.00 | 1,407.00 | 1,407.00 | 1,407.00 | 80 |
| 2022-03-15 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 0 |
| 2022-03-14 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 0 |
| 2022-03-11 | 1,400.00 | 1,410.00 | 1,400.00 | 1,410.00 | 1,410.00 | 100 |
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.