eQ Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	20.600	21.350	19.900	20.250	17.005	6,821
2023-03-16	20.700	20.750	20.450	20.500	17.215	1,608
2023-03-15	20.750	20.750	20.450	20.700	17.383	3,967
2023-03-14	20.200	20.750	20.200	20.750	17.425	3,617
2023-03-13	20.300	20.450	20.000	20.200	16.963	4,209
2023-03-10	20.800	20.850	20.300	20.300	17.047	4,805
2023-03-09	21.000	21.350	20.850	20.850	17.509	7,641
2023-03-08	21.000	21.650	20.950	21.000	17.635	12,169
2023-03-07	21.700	21.900	20.900	21.100	17.719	16,996
2023-03-06	21.550	22.200	21.500	21.800	18.306	2,590
2023-03-03	21.200	21.900	21.200	21.600	18.138	6,346
2023-03-02	21.550	21.550	21.000	21.100	17.719	4,518
2023-03-01	21.250	21.500	21.000	21.400	17.970	7,817
2023-02-28	21.500	22.200	21.000	21.000	17.635	4,327
2023-02-27	21.800	21.800	21.400	21.500	18.054	756
2023-02-24	21.500	21.700	21.350	21.650	18.180	2,186
2023-02-23	21.450	21.850	21.350	21.350	17.928	2,571
2023-02-22	22.050	22.150	21.100	21.450	18.012	6,614
2023-02-21	22.200	22.250	21.850	22.000	18.474	3,148
2023-02-20	22.200	22.300	21.950	22.300	18.726	834
2023-02-17	22.900	22.900	21.900	22.150	18.600	4,766
2023-02-16	22.800	22.800	22.350	22.600	18.978	1,488
2023-02-15	22.200	22.800	22.200	22.750	19.104	2,505
2023-02-14	22.100	22.500	22.100	22.200	18.642	2,467
2023-02-13	22.650	22.750	22.000	22.100	18.558	2,592
2023-02-10	22.700	22.700	22.200	22.550	18.936	152,626
2023-02-09	22.350	22.800	22.300	22.650	19.020	1,785
2023-02-08	22.450	22.700	22.200	22.350	18.768	5,414
2023-02-07	22.250	22.700	22.000	22.300	18.726	8,206
2023-02-06	23.100	23.750	23.100	23.200	19.482	1,940
2023-02-03	23.300	23.600	23.300	23.550	19.776	825
2023-02-02	23.300	23.600	23.200	23.550	19.776	2,651
2023-02-01	23.350	23.350	23.000	23.200	19.482	4,391
2023-01-31	23.400	23.850	23.350	23.450	19.692	1,536
2023-01-30	24.300	24.300	23.300	23.850	20.028	3,696
2023-01-27	24.050	24.250	24.000	24.150	20.280	6,785
2023-01-26	24.700	24.700	23.750	24.050	20.196	3,916
2023-01-25	24.950	25.500	24.650	24.700	20.742	7,588
2023-01-24	24.000	24.950	24.000	24.900	20.910	5,529
2023-01-23	23.800	24.000	23.500	24.000	20.154	1,621
2023-01-20	23.600	23.950	23.500	23.750	19.944	51,403
2023-01-19	23.800	24.000	23.550	23.600	19.818	386
2023-01-18	23.700	23.800	23.450	23.750	19.944	745
2023-01-17	23.650	23.900	23.450	23.450	19.692	1,048
2023-01-16	24.050	24.050	23.600	23.600	19.818	1,252
2023-01-13	24.250	24.250	24.000	24.050	20.196	1,008
2023-01-12	24.250	24.250	23.600	24.050	20.196	2,679
2023-01-11	24.100	24.150	23.800	23.850	20.028	5,247
2023-01-10	24.400	24.650	24.100	24.300	20.406	497
2023-01-09	25.000	25.000	23.800	24.100	20.238	3,061
2023-01-05	24.350	24.650	24.350	24.600	20.658	931
2023-01-04	24.650	24.700	24.250	24.250	20.364	942
2023-01-03	24.550	24.900	24.550	24.600	20.658	2,707
2023-01-02	25.450	25.700	24.350	24.450	20.532	4,511
2022-12-30	25.500	25.500	25.050	25.450	21.371	1,646
2022-12-29	25.500	25.800	25.350	25.500	21.413	2,429
2022-12-28	25.000	25.500	24.500	25.500	21.413	3,290
2022-12-27	24.800	25.500	24.250	25.000	20.993	3,825
2022-12-23	24.000	25.000	23.900	24.800	20.826	2,919
2022-12-22	23.400	24.000	23.400	24.000	20.154	2,295

← NewerPage 16 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.