eQ Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	14.060	14.320	13.960	14.320	12.080	7,209
2024-02-28	14.740	15.360	14.040	14.040	11.844	7,275
2024-02-27	14.360	15.020	14.360	14.820	12.502	4,164
2024-02-26	13.940	14.440	13.920	14.440	12.181	7,110
2024-02-23	14.000	14.040	13.900	13.940	11.759	2,517
2024-02-22	13.860	14.000	13.860	13.920	11.742	986
2024-02-21	14.040	14.040	13.820	13.880	11.709	898
2024-02-20	13.900	14.080	13.900	13.940	11.759	1,623
2024-02-19	14.260	14.260	14.060	14.060	11.861	1,837
2024-02-16	14.080	14.260	13.900	14.260	12.029	3,884
2024-02-15	14.060	14.080	13.900	13.960	11.776	1,908
2024-02-14	14.280	14.280	14.000	14.060	11.861	810
2024-02-13	14.000	14.380	14.000	14.180	11.962	3,802
2024-02-12	13.800	14.080	13.720	14.000	11.810	7,449
2024-02-09	14.260	14.300	13.900	13.900	11.726	6,800
2024-02-08	13.980	14.240	13.900	14.120	11.911	5,075
2024-02-07	14.180	14.180	13.800	14.020	11.827	9,515
2024-02-06	14.600	14.680	14.160	14.240	12.012	10,418
2024-02-05	14.520	14.700	14.500	14.540	12.265	1,624
2024-02-02	14.760	14.760	14.500	14.700	12.400	3,099
2024-02-01	14.740	14.880	14.740	14.760	12.451	734
2024-01-31	14.840	14.880	14.700	14.700	12.400	1,679
2024-01-30	14.720	14.960	14.700	14.740	12.434	3,220
2024-01-29	14.820	14.840	14.660	14.700	12.400	3,467
2024-01-26	14.860	14.980	14.800	14.820	12.502	3,213
2024-01-25	14.880	14.960	14.720	14.780	12.468	4,214
2024-01-24	14.900	15.100	14.860	14.880	12.552	4,738
2024-01-23	15.100	15.100	14.860	14.900	12.569	3,451
2024-01-22	15.000	15.020	14.660	14.800	12.485	3,991
2024-01-19	14.900	15.040	14.780	14.780	12.468	237
2024-01-18	14.800	14.860	14.620	14.760	12.451	2,358
2024-01-17	14.660	15.080	14.520	14.820	12.502	3,800
2024-01-16	14.900	14.960	14.700	14.720	12.417	23,383
2024-01-15	15.000	15.000	14.880	14.900	12.569	1,678
2024-01-12	15.160	15.220	15.020	15.020	12.670	9,327
2024-01-11	15.600	15.600	15.160	15.160	12.788	9,016
2024-01-10	15.740	15.740	15.680	15.680	13.227	3,490
2024-01-09	15.300	15.780	15.200	15.740	13.278	2,506
2024-01-08	15.400	15.440	15.200	15.420	13.008	2,124
2024-01-05	15.400	15.600	15.160	15.440	13.025	10,463
2024-01-04	15.740	15.760	15.320	15.400	12.991	9,570
2024-01-03	15.800	15.980	15.720	15.980	13.480	7,902
2024-01-02	15.580	15.980	15.580	15.780	13.311	3,220
2023-12-29	15.700	16.200	15.340	15.420	13.008	15,475
2023-12-28	15.840	16.100	15.720	15.780	13.311	3,291
2023-12-27	15.400	16.040	15.400	15.820	13.345	3,343
2023-12-22	15.180	15.400	14.900	15.400	12.991	6,996
2023-12-21	15.140	15.260	15.000	15.180	12.805	4,949
2023-12-20	15.280	15.280	15.100	15.120	12.755	14,511
2023-12-19	15.480	15.480	15.120	15.180	12.805	7,801
2023-12-18	15.080	15.740	15.080	15.540	13.109	3,404
2023-12-15	15.500	15.500	15.120	15.140	12.772	5,465
2023-12-14	14.940	15.700	14.940	15.500	13.075	9,198
2023-12-13	14.300	14.920	14.300	14.920	12.586	7,403
2023-12-12	13.960	14.400	13.940	14.300	12.063	10,703
2023-12-11	14.040	14.080	13.900	14.000	11.810	5,050
2023-12-08	14.240	14.300	14.000	14.100	11.894	9,430
2023-12-07	14.340	14.440	14.060	14.240	12.012	6,773
2023-12-05	14.460	14.500	14.360	14.360	12.114	3,894
2023-12-04	14.760	14.760	14.360	14.460	12.198	4,119

← NewerPage 12 of 22 · 1,261 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.