eQ Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	17.800	17.900	17.500	17.540	14.796	878
2023-09-07	17.640	17.800	17.640	17.800	15.015	1,482
2023-09-06	18.380	18.480	17.640	17.640	14.881	4,480
2023-09-05	18.580	18.820	18.340	18.360	15.488	207
2023-09-04	18.140	18.340	18.140	18.320	15.454	701
2023-09-01	18.600	18.600	18.020	18.120	15.285	3,019
2023-08-31	18.760	18.880	18.060	18.200	15.353	1,120
2023-08-30	18.780	18.860	18.740	18.760	15.825	2,333
2023-08-29	18.720	18.800	18.420	18.780	15.842	4,161
2023-08-28	18.780	18.880	18.300	18.700	15.775	2,389
2023-08-25	17.800	18.200	17.800	18.200	15.353	1,363
2023-08-24	17.600	17.940	17.540	17.780	14.999	689
2023-08-23	17.820	17.920	17.540	17.660	14.897	1,080
2023-08-22	17.920	17.920	17.580	17.840	15.049	1,438
2023-08-21	17.780	18.580	17.780	17.920	15.117	3,689
2023-08-18	17.700	17.900	17.340	17.780	14.999	834
2023-08-17	17.600	17.600	17.280	17.520	14.779	3,515
2023-08-16	17.520	17.800	17.220	17.600	14.847	2,951
2023-08-15	17.520	17.520	17.320	17.520	14.779	783
2023-08-14	17.500	17.680	17.260	17.520	14.779	1,262
2023-08-11	17.400	17.480	17.240	17.240	14.543	1,594
2023-08-10	17.380	17.400	17.140	17.320	14.611	1,383
2023-08-09	17.060	17.200	16.960	17.060	14.391	5,860
2023-08-08	16.540	17.280	16.500	16.900	14.256	3,162
2023-08-07	16.980	17.100	16.580	17.040	14.374	2,192
2023-08-04	17.180	17.180	17.000	17.000	14.341	1,649
2023-08-03	17.240	17.240	16.900	17.200	14.509	4,606
2023-08-02	17.040	17.340	16.960	17.300	14.594	2,187
2023-08-01	17.400	17.400	17.080	17.080	14.408	288
2023-07-31	16.980	17.300	16.900	17.060	14.391	3,485
2023-07-28	17.340	17.360	16.820	17.060	14.391	434
2023-07-27	17.300	17.320	16.600	17.300	14.594	13,474
2023-07-26	17.200	17.760	17.040	17.040	14.374	469
2023-07-25	16.800	17.200	16.780	17.000	14.341	4,460
2023-07-24	17.080	17.080	16.560	16.920	14.273	2,712
2023-07-21	17.120	17.340	17.100	17.340	14.627	448
2023-07-20	17.600	18.380	16.940	17.220	14.526	2,527
2023-07-19	17.540	17.880	17.520	17.600	14.847	484
2023-07-18	17.340	17.800	17.300	17.420	14.695	2,095
2023-07-17	17.600	17.660	17.480	17.480	14.746	1,139
2023-07-14	17.740	17.740	17.480	17.660	14.897	2,172
2023-07-13	16.800	17.740	16.800	17.500	14.762	1,869
2023-07-12	16.880	17.060	16.500	16.780	14.155	1,668
2023-07-11	17.080	17.100	16.880	16.880	14.239	1,903
2023-07-10	16.900	16.940	16.700	16.740	14.121	354
2023-07-07	16.660	17.200	16.660	16.900	14.256	411
2023-07-06	16.900	16.900	16.620	16.660	14.054	822
2023-07-05	17.100	17.100	16.700	16.980	14.324	1,450
2023-07-04	17.000	17.160	16.900	17.120	14.442	719
2023-07-03	17.100	17.300	16.920	17.000	14.341	1,222
2023-06-30	18.440	18.480	17.000	17.100	14.425	1,434
2023-06-29	16.760	16.880	16.640	16.880	14.239	1,944
2023-06-28	16.860	16.860	16.600	16.760	14.138	2,707
2023-06-27	16.960	17.000	16.860	16.860	14.223	1,260
2023-06-26	17.200	17.200	16.800	16.960	14.307	1,731
2023-06-22	16.980	17.180	16.960	17.100	14.425	594
2023-06-21	17.200	17.200	16.920	17.020	14.358	3,571
2023-06-20	17.200	17.420	17.160	17.220	14.526	2,248
2023-06-19	17.520	17.580	17.200	17.200	14.509	5,206
2023-06-16	17.700	17.700	17.440	17.580	14.830	1,391

← NewerPage 14 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.