eQ Oyj historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	13.750	13.900	13.600	13.800	11.980	1,744
2024-08-20	13.700	13.950	13.700	13.700	11.893	2,060
2024-08-19	13.600	13.700	13.600	13.700	11.893	1,690
2024-08-16	13.750	13.950	13.700	13.700	11.893	818
2024-08-15	13.800	14.100	13.500	13.750	11.936	1,068
2024-08-14	13.850	13.850	13.500	13.700	11.893	3,245
2024-08-13	13.900	13.900	13.700	13.900	12.066	1,556
2024-08-12	13.850	14.200	13.500	13.950	12.110	3,456
2024-08-09	13.850	13.950	13.850	13.850	12.023	752
2024-08-08	14.100	14.100	13.800	14.050	12.197	339
2024-08-07	14.150	14.150	13.800	14.050	12.197	887
2024-08-06	13.350	14.150	13.350	14.150	12.283	2,507
2024-08-05	13.400	13.500	13.000	13.400	11.632	3,410
2024-08-02	13.850	13.900	13.500	13.500	11.719	1,763
2024-08-01	14.150	14.150	13.900	13.900	12.066	2,214
2024-07-31	13.950	14.150	13.950	14.150	12.283	2,159
2024-07-30	14.150	14.150	13.800	13.850	12.023	537
2024-07-29	14.150	14.150	14.000	14.150	12.283	788
2024-07-26	13.600	14.200	13.600	14.200	12.327	1,614
2024-07-25	13.550	13.950	13.550	13.800	11.980	325
2024-07-24	13.600	13.600	13.400	13.600	11.806	2,597
2024-07-23	13.400	13.650	13.400	13.600	11.806	1,813
2024-07-22	13.450	13.450	13.350	13.400	11.632	3,297
2024-07-19	13.700	13.700	13.450	13.450	11.676	3,029
2024-07-18	13.500	13.700	13.500	13.550	11.763	2,758
2024-07-17	13.700	13.700	13.550	13.700	11.893	333
2024-07-16	13.500	13.850	13.500	13.700	11.893	1,889
2024-07-15	13.750	13.800	13.550	13.600	11.806	1,863
2024-07-12	13.700	13.950	13.700	13.850	12.023	789
2024-07-11	13.750	13.800	13.650	13.700	11.893	1,658
2024-07-10	13.850	13.850	13.600	13.850	12.023	868
2024-07-09	13.900	14.000	13.750	13.850	12.023	1,318
2024-07-08	13.950	14.100	13.850	13.900	12.066	1,336
2024-07-05	13.950	14.100	13.900	14.100	12.240	658
2024-07-04	13.900	14.250	13.850	13.900	12.066	372
2024-07-03	13.950	14.250	13.600	13.900	12.066	1,944
2024-07-02	14.100	14.150	13.900	13.900	12.066	1,212
2024-07-01	13.750	14.200	13.750	14.100	12.240	2,239
2024-06-28	14.700	14.700	13.900	13.900	12.066	5,588
2024-06-27	14.300	14.500	14.250	14.250	12.370	951
2024-06-26	14.500	14.500	14.150	14.400	12.500	984
2024-06-25	14.600	14.600	14.400	14.500	12.587	1,108
2024-06-24	14.050	14.650	14.050	14.550	12.631	2,301
2024-06-20	14.300	14.650	14.300	14.600	12.674	2,589
2024-06-19	14.200	14.400	14.200	14.300	12.414	1,109
2024-06-18	14.150	14.450	14.150	14.200	12.327	1,025
2024-06-17	14.200	14.400	14.150	14.150	12.283	1,323
2024-06-14	14.200	14.350	14.050	14.200	12.327	1,005
2024-06-13	14.050	14.200	14.050	14.200	12.327	552
2024-06-12	14.000	14.250	13.950	14.250	12.370	1,338
2024-06-11	14.450	14.450	13.900	13.900	12.066	2,415
2024-06-10	14.000	14.400	13.900	14.100	12.240	1,413
2024-06-07	14.050	14.400	14.050	14.100	12.240	367
2024-06-06	14.450	14.450	14.000	14.100	12.240	1,994
2024-06-05	14.500	14.650	14.200	14.350	12.457	2,513
2024-06-04	14.250	14.500	14.250	14.450	12.544	1,480
2024-06-03	14.250	14.700	14.250	14.350	12.457	2,970
2024-05-31	14.100	14.350	14.100	14.300	12.414	1,252
2024-05-30	14.050	14.300	14.050	14.100	12.240	234
2024-05-29	14.100	14.300	14.000	14.050	12.197	6,188

← NewerPage 10 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-06	0.2600 EUR
2026-03-25	0.2600 EUR
2025-10-06	0.3300 EUR
2025-03-26	0.3300 EUR
2024-09-24	0.4000 EUR
2024-03-22	0.4000 EUR
2023-03-28	0.0900 EUR
2022-03-24	0.0300 EUR
2021-03-25	0.0600 EUR
2020-03-26	0.5500 EUR
2019-03-26	0.4700 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.