EQDOM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-10 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0 |
| 2022-03-09 | 1,395.00 | 1,400.00 | 1,395.00 | 1,400.00 | 1,400.00 | 5,000 |
| 2022-03-08 | 1,450.00 | 1,450.00 | 1,395.00 | 1,395.00 | 1,395.00 | 123 |
| 2022-03-07 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 0 |
| 2022-03-04 | 1,480.00 | 1,480.00 | 1,450.00 | 1,450.00 | 1,450.00 | 50 |
| 2022-03-03 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 2,291 |
| 2022-03-02 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 0 |
| 2022-03-01 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 883 |
| 2022-02-28 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 577 |
| 2022-02-25 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 0 |
| 2022-02-24 | 1,450.00 | 1,480.00 | 1,450.00 | 1,480.00 | 1,480.00 | 2 |
| 2022-02-23 | 1,474.00 | 1,474.00 | 1,450.00 | 1,450.00 | 1,450.00 | 5 |
| 2022-02-22 | 1,474.00 | 1,474.00 | 1,474.00 | 1,474.00 | 1,474.00 | 0 |
| 2022-02-21 | 1,474.00 | 1,474.00 | 1,474.00 | 1,474.00 | 1,474.00 | 0 |
| 2022-02-18 | 1,481.00 | 1,481.00 | 1,474.00 | 1,474.00 | 1,474.00 | 300 |
| 2022-02-17 | 1,481.00 | 1,481.00 | 1,481.00 | 1,481.00 | 1,481.00 | 0 |
| 2022-02-16 | 1,481.00 | 1,481.00 | 1,481.00 | 1,481.00 | 1,481.00 | 0 |
| 2022-02-15 | 1,481.00 | 1,481.00 | 1,481.00 | 1,481.00 | 1,481.00 | 0 |
| 2022-02-14 | 1,481.00 | 1,481.00 | 1,481.00 | 1,481.00 | 1,481.00 | 0 |
| 2022-02-11 | 1,480.00 | 1,481.00 | 1,480.00 | 1,481.00 | 1,481.00 | 1,468 |
| 2022-02-10 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 0 |
| 2022-02-09 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 0 |
| 2022-02-08 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 0 |
| 2022-02-07 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 45 |
| 2022-02-04 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 539 |
| 2022-02-03 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 0 |
| 2022-02-02 | 1,520.00 | 1,520.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,000 |
| 2022-02-01 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 0 |
| 2022-01-31 | 1,493.00 | 1,520.00 | 1,493.00 | 1,520.00 | 1,520.00 | 201 |
| 2022-01-28 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | 0 |
| 2022-01-27 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | 0 |
| 2022-01-26 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | 0 |
| 2022-01-25 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | 0 |
| 2022-01-24 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | 0 |
| 2022-01-21 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | 1,156 |
| 2022-01-20 | 1,500.00 | 1,500.00 | 1,493.00 | 1,493.00 | 1,493.00 | 1,095 |
| 2022-01-19 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,501 |
| 2022-01-18 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 741 |
| 2022-01-17 | 1,476.00 | 1,500.00 | 1,476.00 | 1,500.00 | 1,500.00 | 92 |
| 2022-01-14 | 1,420.00 | 1,476.00 | 1,420.00 | 1,476.00 | 1,476.00 | 2 |
| 2022-01-13 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 0 |
| 2022-01-12 | 1,427.00 | 1,427.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,000 |
| 2022-01-10 | 1,373.00 | 1,427.00 | 1,373.00 | 1,427.00 | 1,427.00 | 5 |
| 2022-01-07 | 1,321.00 | 1,373.00 | 1,321.00 | 1,373.00 | 1,373.00 | 2 |
| 2022-01-06 | 1,364.00 | 1,364.00 | 1,321.00 | 1,321.00 | 1,321.00 | 10 |
| 2022-01-05 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | 0 |
| 2022-01-04 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | 0 |
| 2022-01-03 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | 0 |
| 2021-12-31 | 1,420.00 | 1,420.00 | 1,364.00 | 1,364.00 | 1,364.00 | 5,969 |
| 2021-12-30 | 1,449.00 | 1,449.00 | 1,420.00 | 1,420.00 | 1,420.00 | 14,066 |
| 2021-12-29 | 1,449.00 | 1,449.00 | 1,449.00 | 1,449.00 | 1,449.00 | 0 |
| 2021-12-28 | 1,449.00 | 1,449.00 | 1,449.00 | 1,449.00 | 1,449.00 | 0 |
| 2021-12-27 | 1,449.00 | 1,449.00 | 1,449.00 | 1,449.00 | 1,449.00 | 0 |
| 2021-12-24 | 1,449.00 | 1,449.00 | 1,449.00 | 1,449.00 | 1,449.00 | 0 |
| 2021-12-23 | 1,449.00 | 1,449.00 | 1,449.00 | 1,449.00 | 1,449.00 | 0 |
| 2021-12-22 | 1,449.00 | 1,449.00 | 1,449.00 | 1,449.00 | 1,449.00 | 0 |
| 2021-12-21 | 1,450.00 | 1,450.00 | 1,449.00 | 1,449.00 | 1,449.00 | 33 |
| 2021-12-20 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 0 |
| 2021-12-17 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 11 |
| 2021-12-16 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 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.