eQ Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	23.050	23.500	23.050	23.450	19.692	864
2022-12-20	23.400	23.400	22.800	23.000	19.314	2,020
2022-12-19	23.750	23.800	23.450	23.450	19.692	903
2022-12-16	23.650	23.800	23.500	23.500	19.734	1,130
2022-12-15	23.550	24.200	23.400	23.400	19.650	3,058
2022-12-14	24.050	24.100	23.500	23.550	19.776	2,514
2022-12-13	23.600	23.950	23.250	23.400	19.650	2,937
2022-12-12	24.100	24.100	23.200	23.600	19.818	3,852
2022-12-09	23.300	24.450	23.250	24.150	20.280	16,501
2022-12-08	24.100	24.100	23.000	23.250	19.524	44,486
2022-12-07	24.650	24.650	23.850	23.900	20.070	18,229
2022-12-05	24.400	24.850	24.400	24.700	20.742	2,562
2022-12-02	23.750	24.250	23.650	24.150	20.280	2,265
2022-12-01	23.600	24.200	23.200	23.750	19.944	6,333
2022-11-30	23.000	23.600	22.750	23.600	19.818	2,654
2022-11-29	22.650	23.000	22.650	22.950	19.272	903
2022-11-28	22.350	22.800	22.350	22.550	18.936	1,618
2022-11-25	22.950	23.100	22.000	22.450	18.852	2,537
2022-11-24	22.500	22.950	22.500	22.850	19.188	21,677
2022-11-23	22.050	22.500	22.050	22.500	18.894	2,196
2022-11-22	22.300	22.300	21.800	22.100	18.558	1,199
2022-11-21	21.600	22.000	21.550	21.750	18.264	6,381
2022-11-18	22.050	22.150	21.850	22.100	18.558	1,983
2022-11-17	22.450	22.700	22.200	22.400	18.810	2,125
2022-11-16	21.750	22.500	21.700	22.300	18.726	1,336
2022-11-15	22.300	22.650	21.750	21.800	18.306	27,782
2022-11-14	22.400	22.650	22.300	22.350	18.768	1,611
2022-11-11	21.950	22.450	21.650	22.250	18.684	8,605
2022-11-10	20.700	21.450	20.700	21.450	18.012	5,396
2022-11-09	20.800	20.850	20.550	20.550	17.257	1,281
2022-11-08	20.800	20.850	20.550	20.700	17.383	1,744
2022-11-07	20.850	21.350	20.500	20.800	17.467	4,705
2022-11-04	21.500	21.500	20.550	20.800	17.467	2,487
2022-11-03	21.100	21.350	20.350	20.500	17.215	4,313
2022-11-02	21.050	21.350	20.900	20.900	17.551	944
2022-11-01	20.800	21.350	20.700	21.050	17.677	2,869
2022-10-31	21.000	21.000	20.350	20.700	17.383	3,885
2022-10-28	21.150	21.150	20.750	21.000	17.635	1,325
2022-10-27	20.800	20.900	20.750	20.900	17.551	1,307
2022-10-26	20.800	20.900	20.550	20.750	17.425	2,064
2022-10-25	21.650	21.750	20.500	20.750	17.425	8,844
2022-10-24	21.400	21.400	20.850	21.200	17.802	4,486
2022-10-21	21.950	21.950	20.650	21.300	17.886	11,536
2022-10-20	22.100	22.100	21.950	22.050	18.516	720
2022-10-19	21.900	22.150	21.750	22.100	18.558	1,220
2022-10-18	22.100	22.350	21.650	21.900	18.390	4,407
2022-10-17	21.800	23.600	21.550	22.000	18.474	9,327
2022-10-14	21.800	22.300	21.300	21.750	18.264	2,060
2022-10-13	22.100	22.100	21.300	22.000	18.474	2,342
2022-10-12	22.800	22.800	21.300	21.400	17.970	7,292
2022-10-11	22.850	23.050	21.500	22.400	18.810	7,874
2022-10-10	23.000	23.050	22.650	22.850	19.188	1,285
2022-10-07	23.400	23.400	22.800	23.000	19.314	1,581
2022-10-06	23.300	23.750	23.300	23.400	19.650	1,031
2022-10-05	23.000	23.400	22.650	23.300	19.566	2,240
2022-10-04	22.900	23.250	22.800	22.800	19.146	1,408
2022-10-03	23.200	23.400	22.500	22.550	18.936	2,078
2022-09-30	22.800	23.800	22.800	23.000	19.314	3,193
2022-09-29	23.000	23.700	22.500	22.500	18.894	4,121
2022-09-28	23.800	23.800	23.000	23.450	19.692	1,095

← NewerPage 17 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.