eQ Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	14.100	14.550	14.100	14.300	12.414	2,436
2024-05-27	14.200	14.850	13.950	14.050	12.197	6,477
2024-05-24	14.500	14.500	14.000	14.100	12.240	11,653
2024-05-23	15.050	15.050	14.550	14.550	12.631	4,198
2024-05-22	15.100	15.250	14.950	15.000	13.021	2,652
2024-05-21	15.100	15.100	15.050	15.050	13.065	1,203
2024-05-20	15.050	15.150	15.050	15.050	13.065	2,166
2024-05-17	15.150	15.200	14.900	15.050	13.065	2,882
2024-05-16	15.200	15.200	15.100	15.150	13.152	1,004
2024-05-15	15.200	15.200	14.950	15.050	13.065	1,938
2024-05-14	14.900	15.200	14.900	15.000	13.021	1,553
2024-05-13	14.600	14.900	14.500	14.900	12.935	3,918
2024-05-10	14.300	15.200	14.250	14.600	12.674	5,009
2024-05-08	14.000	14.850	13.850	14.250	12.370	8,298
2024-05-07	14.000	14.000	13.950	13.950	12.110	1,017
2024-05-06	13.800	14.000	13.800	13.900	12.066	1,301
2024-05-03	14.000	14.000	13.650	13.800	11.980	8,703
2024-05-02	13.550	13.800	13.400	13.550	11.763	2,993
2024-04-30	13.550	13.700	13.550	13.550	11.763	2,786
2024-04-29	13.600	13.600	13.450	13.550	11.763	1,390
2024-04-26	13.500	13.700	13.450	13.600	11.806	1,392
2024-04-25	13.750	13.750	13.350	13.450	11.676	3,326
2024-04-24	13.300	13.750	13.300	13.700	11.893	7,578
2024-04-23	13.100	13.300	12.900	13.150	11.415	9,017
2024-04-22	13.500	13.500	13.150	13.450	11.676	2,261
2024-04-19	13.400	13.500	13.300	13.500	11.719	1,499
2024-04-18	13.350	13.400	13.150	13.400	11.632	3,455
2024-04-17	13.550	13.700	13.300	13.350	11.589	6,413
2024-04-16	13.750	13.750	13.500	13.550	11.763	2,920
2024-04-15	13.500	13.800	13.500	13.800	11.980	2,314
2024-04-12	13.800	13.800	13.700	13.700	11.893	717
2024-04-11	13.700	13.900	13.650	13.650	11.849	2,831
2024-04-10	13.550	13.900	13.550	13.750	11.936	2,350
2024-04-09	13.650	13.850	13.600	13.600	11.806	2,365
2024-04-08	13.950	13.950	13.600	13.650	11.849	3,688
2024-04-05	13.950	14.000	13.750	13.900	12.066	4,867
2024-04-04	13.800	14.000	13.750	13.850	12.023	1,942
2024-04-03	13.500	13.750	13.500	13.750	11.936	1,959
2024-04-02	13.700	13.700	13.350	13.500	11.719	6,896
2024-03-28	13.700	13.700	13.440	13.700	11.893	2,788
2024-03-27	13.860	13.860	13.500	13.660	11.858	5,449
2024-03-26	13.560	13.900	13.340	13.860	12.032	9,874
2024-03-25	13.960	13.960	13.500	13.560	11.771	3,965
2024-03-22	14.160	14.200	13.920	13.980	12.136	3,096
2024-03-21	13.940	14.240	13.920	14.160	11.945	1,769
2024-03-20	14.000	14.040	13.840	13.840	11.675	2,800
2024-03-19	13.860	14.000	13.800	14.000	11.810	1,401
2024-03-18	13.940	14.060	13.720	13.860	11.692	4,604
2024-03-15	14.000	14.020	13.900	13.940	11.759	2,276
2024-03-14	13.980	14.040	13.900	14.020	11.827	1,598
2024-03-13	14.020	14.040	13.900	13.940	11.759	4,838
2024-03-12	14.120	14.120	14.020	14.100	11.894	1,244
2024-03-11	14.000	14.180	14.000	14.180	11.962	600
2024-03-08	14.260	14.260	14.000	14.100	11.894	2,871
2024-03-07	14.240	14.300	14.000	14.260	12.029	5,021
2024-03-06	14.140	14.340	14.040	14.240	12.012	1,609
2024-03-05	14.380	14.380	13.960	14.000	11.810	3,779
2024-03-04	14.160	14.340	14.040	14.040	11.844	891
2024-03-01	14.100	14.260	14.080	14.160	11.945	1,283
2024-02-29	14.060	14.320	13.960	14.320	12.080	7,209

← NewerPage 11 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.