eQ Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	14.700	14.780	14.500	14.760	12.451	4,700
2023-11-30	15.000	15.080	14.600	14.600	12.316	15,563
2023-11-29	14.760	15.200	14.700	15.000	12.654	2,544
2023-11-28	15.060	15.060	14.840	14.840	12.519	2,377
2023-11-27	14.760	15.060	14.720	14.800	12.485	2,803
2023-11-24	14.840	15.160	14.800	14.880	12.552	2,859
2023-11-23	15.340	15.340	14.800	14.840	12.519	2,318
2023-11-22	15.120	15.380	15.000	15.340	12.940	1,792
2023-11-21	14.780	15.000	14.780	15.000	12.654	4,674
2023-11-20	14.820	15.000	14.800	14.800	12.485	5,998
2023-11-17	15.340	15.340	14.800	14.800	12.485	1,387
2023-11-16	14.960	15.040	14.720	14.720	12.417	3,869
2023-11-15	14.780	15.320	14.780	15.000	12.654	3,553
2023-11-14	14.820	14.880	14.760	14.780	12.468	2,349
2023-11-13	15.500	15.500	14.780	14.820	12.502	1,226
2023-11-10	15.500	15.580	15.400	15.500	13.075	1,160
2023-11-09	15.600	15.760	15.380	15.760	13.295	1,400
2023-11-08	15.420	15.580	15.420	15.560	13.126	922
2023-11-07	15.320	15.420	15.320	15.420	13.008	805
2023-11-06	15.140	15.400	15.100	15.220	12.839	3,874
2023-11-03	15.000	15.180	14.800	15.140	12.772	5,888
2023-11-02	15.640	15.640	14.800	15.440	13.025	1,141
2023-11-01	14.320	15.100	14.320	14.860	12.535	5,659
2023-10-31	14.800	15.020	14.640	14.640	12.350	1,908
2023-10-30	14.500	14.920	14.320	14.640	12.350	3,942
2023-10-27	14.280	14.580	14.200	14.200	11.979	8,193
2023-10-26	14.900	14.900	14.280	14.280	12.046	2,999
2023-10-25	15.440	15.440	14.900	14.900	12.569	5,065
2023-10-24	15.180	15.680	15.020	15.440	13.025	3,678
2023-10-23	15.900	15.940	15.300	15.300	12.907	3,422
2023-10-20	16.020	16.020	15.920	15.920	13.430	1,420
2023-10-19	16.000	16.100	15.900	16.000	13.497	2,135
2023-10-18	16.500	16.660	16.040	16.040	13.531	3,234
2023-10-17	16.500	16.500	16.400	16.400	13.835	643
2023-10-16	16.620	16.800	16.400	16.460	13.885	2,483
2023-10-13	17.020	17.020	16.500	16.600	14.003	1,870
2023-10-12	16.340	17.000	16.340	17.000	14.341	2,080
2023-10-11	16.520	16.840	16.340	16.340	13.784	3,039
2023-10-10	16.480	16.600	16.380	16.400	13.835	2,404
2023-10-09	15.800	16.100	15.800	15.940	13.446	11,672
2023-10-06	15.880	16.560	15.880	16.180	13.649	17,137
2023-10-05	16.700	16.700	16.200	16.580	13.986	9,253
2023-10-04	16.960	16.980	16.200	16.580	13.986	8,547
2023-10-03	17.340	17.340	16.500	16.960	14.307	1,592
2023-10-02	17.500	17.500	17.000	17.200	14.509	1,118
2023-09-29	17.580	17.600	17.500	17.500	14.762	1,482
2023-09-28	17.880	17.880	17.520	17.520	14.779	426
2023-09-27	17.960	17.960	17.520	17.520	14.779	577
2023-09-26	18.000	18.000	17.520	17.520	14.779	1,323
2023-09-25	18.020	18.020	17.520	18.000	15.184	1,711
2023-09-22	18.200	18.200	18.020	18.020	15.201	40,882
2023-09-21	18.080	18.180	18.000	18.000	15.184	780
2023-09-20	18.020	18.240	18.000	18.240	15.387	1,528
2023-09-19	17.980	18.300	17.980	18.020	15.201	325
2023-09-18	18.140	18.220	18.000	18.000	15.184	148
2023-09-15	17.580	18.280	17.580	18.140	15.302	1,538
2023-09-14	17.500	17.800	17.500	17.580	14.830	1,169
2023-09-13	17.760	17.780	17.700	17.720	14.948	481
2023-09-12	17.740	17.800	17.720	17.780	14.999	992
2023-09-11	17.500	17.920	17.500	17.920	15.117	422

← NewerPage 13 of 21 · 1,257 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.