EQDOM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 1,395.00 | 1,397.00 | 1,395.00 | 1,397.00 | 1,397.00 | 70 |
| 2026-01-16 | 1,379.00 | 1,395.00 | 1,370.00 | 1,395.00 | 1,395.00 | 3,255 |
| 2026-01-15 | 1,398.00 | 1,398.00 | 1,311.00 | 1,379.00 | 1,379.00 | 110 |
| 2026-01-13 | 1,350.00 | 1,398.00 | 1,350.00 | 1,398.00 | 1,398.00 | 10 |
| 2026-01-12 | 1,350.00 | 1,350.00 | 1,301.00 | 1,350.00 | 1,350.00 | 314 |
| 2026-01-09 | 1,386.00 | 1,386.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,230 |
| 2026-01-08 | 1,379.00 | 1,399.00 | 1,350.00 | 1,386.00 | 1,386.00 | 1,060 |
| 2026-01-07 | 1,379.00 | 1,379.00 | 1,379.00 | 1,379.00 | 1,379.00 | 0 |
| 2026-01-06 | 1,349.00 | 1,380.00 | 1,349.00 | 1,379.00 | 1,379.00 | 48 |
| 2026-01-05 | 1,320.00 | 1,349.00 | 1,320.00 | 1,349.00 | 1,349.00 | 294 |
| 2026-01-02 | 1,297.00 | 1,320.00 | 1,297.00 | 1,320.00 | 1,320.00 | 282 |
| 2025-12-31 | 1,180.00 | 1,297.00 | 1,180.00 | 1,297.00 | 1,297.00 | 1,060 |
| 2025-12-30 | 1,310.00 | 1,320.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,484 |
| 2025-12-29 | 1,200.00 | 1,319.00 | 1,200.00 | 1,310.00 | 1,310.00 | 1,822 |
| 2025-12-26 | 1,300.00 | 1,300.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,018 |
| 2025-12-25 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2025-12-24 | 1,300.00 | 1,300.00 | 1,290.00 | 1,300.00 | 1,300.00 | 49 |
| 2025-12-23 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 923 |
| 2025-12-22 | 1,290.00 | 1,300.00 | 1,290.00 | 1,300.00 | 1,300.00 | 2,360 |
| 2025-12-19 | 1,265.00 | 1,291.00 | 1,265.00 | 1,290.00 | 1,290.00 | 9,277 |
| 2025-12-18 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 0 |
| 2025-12-17 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 0 |
| 2025-12-16 | 1,300.00 | 1,300.00 | 1,265.00 | 1,265.00 | 1,265.00 | 2 |
| 2025-12-15 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2025-12-12 | 1,287.00 | 1,300.00 | 1,287.00 | 1,300.00 | 1,300.00 | 5 |
| 2025-12-11 | 1,277.00 | 1,287.00 | 1,277.00 | 1,287.00 | 1,287.00 | 5 |
| 2025-12-10 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | 5 |
| 2025-12-09 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | 0 |
| 2025-12-08 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | 0 |
| 2025-12-05 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | 10 |
| 2025-12-04 | 1,250.00 | 1,277.00 | 1,250.00 | 1,277.00 | 1,277.00 | 17 |
| 2025-12-03 | 1,245.00 | 1,250.00 | 1,245.00 | 1,250.00 | 1,250.00 | 18 |
| 2025-12-02 | 1,250.00 | 1,250.00 | 1,245.00 | 1,245.00 | 1,245.00 | 4 |
| 2025-12-01 | 1,246.00 | 1,250.00 | 1,246.00 | 1,250.00 | 1,250.00 | 20 |
| 2025-11-28 | 1,247.00 | 1,247.00 | 1,245.00 | 1,246.00 | 1,246.00 | 15 |
| 2025-11-27 | 1,245.00 | 1,247.00 | 1,225.00 | 1,247.00 | 1,247.00 | 30 |
| 2025-11-26 | 1,256.00 | 1,256.00 | 1,222.00 | 1,245.00 | 1,245.00 | 3 |
| 2025-11-25 | 1,256.00 | 1,256.00 | 1,256.00 | 1,256.00 | 1,256.00 | 0 |
| 2025-11-24 | 1,221.00 | 1,256.00 | 1,221.00 | 1,256.00 | 1,256.00 | 1 |
| 2025-11-21 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | 212 |
| 2025-11-20 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | 0 |
| 2025-11-19 | 1,276.00 | 1,276.00 | 1,221.00 | 1,221.00 | 1,221.00 | 14 |
| 2025-11-17 | 1,277.00 | 1,277.00 | 1,276.00 | 1,276.00 | 1,276.00 | 13 |
| 2025-11-14 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | 0 |
| 2025-11-13 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | 0 |
| 2025-11-12 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | 0 |
| 2025-11-11 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | 0 |
| 2025-11-10 | 1,280.00 | 1,280.00 | 1,217.00 | 1,277.00 | 1,277.00 | 52 |
| 2025-11-07 | 1,250.00 | 1,280.00 | 1,215.00 | 1,280.00 | 1,280.00 | 6 |
| 2025-11-05 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 0 |
| 2025-11-04 | 1,280.00 | 1,280.00 | 1,250.00 | 1,250.00 | 1,250.00 | 103 |
| 2025-11-03 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 0 |
| 2025-10-31 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 0 |
| 2025-10-30 | 1,250.00 | 1,280.00 | 1,250.00 | 1,280.00 | 1,280.00 | 129 |
| 2025-10-29 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 21 |
| 2025-10-28 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 45 |
| 2025-10-27 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 0 |
| 2025-10-24 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 31 |
| 2025-10-23 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 0 |
| 2025-10-22 | 1,220.00 | 1,250.00 | 1,220.00 | 1,250.00 | 1,250.00 | 4,311 |
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.