eQ Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	23.800	23.800	23.000	23.450	19.692	1,095
2022-09-27	24.000	24.200	23.900	23.900	20.070	2,754
2022-09-26	23.100	24.450	23.000	24.000	20.154	6,357
2022-09-23	22.650	23.100	22.650	22.950	19.272	7,454
2022-09-22	22.500	23.050	22.500	22.650	19.020	8,198
2022-09-21	22.600	23.000	22.500	22.500	18.894	1,264
2022-09-20	22.750	23.200	22.600	22.600	18.978	3,941
2022-09-19	23.050	23.050	22.550	22.900	19.230	2,375
2022-09-16	23.300	23.300	22.900	23.100	19.398	3,022
2022-09-15	23.650	24.000	23.250	23.350	19.608	1,536
2022-09-14	24.150	24.200	23.600	23.600	19.818	1,488
2022-09-13	24.700	24.950	23.650	24.150	20.280	12,676
2022-09-12	24.150	25.050	24.150	24.700	20.742	4,447
2022-09-09	24.050	25.250	24.050	24.150	20.280	4,510
2022-09-08	24.900	24.900	24.000	24.200	20.322	1,671
2022-09-07	24.500	26.050	23.250	24.900	20.910	9,817
2022-09-06	22.700	23.600	22.550	23.600	19.818	13,454
2022-09-05	22.700	23.050	22.250	22.700	19.062	2,325
2022-09-02	22.750	23.100	22.700	23.100	19.398	4,438
2022-09-01	22.750	23.300	22.450	22.750	19.104	4,482
2022-08-31	23.300	25.750	22.500	22.750	19.104	6,775
2022-08-30	23.750	23.750	23.350	23.450	19.692	1,430
2022-08-29	24.500	24.500	23.300	23.750	19.944	3,873
2022-08-26	24.800	24.800	24.200	24.200	20.322	1,350
2022-08-25	24.800	24.800	24.200	24.350	20.448	1,886
2022-08-24	25.950	26.000	23.550	24.600	20.658	12,437
2022-08-23	25.250	26.500	25.250	25.950	21.791	126,278
2022-08-22	24.450	26.500	24.000	25.250	21.203	10,820
2022-08-19	23.500	24.300	23.050	23.700	19.902	5,208
2022-08-18	23.650	23.650	23.050	23.450	19.692	742
2022-08-17	23.800	24.000	23.000	23.350	19.608	1,839
2022-08-16	23.950	23.950	23.350	23.750	19.944	1,567
2022-08-15	23.500	24.500	23.200	23.350	19.608	1,720
2022-08-12	23.850	23.950	23.500	23.500	19.734	41,748
2022-08-11	24.000	24.200	23.350	23.750	19.944	1,594
2022-08-10	23.650	24.000	22.450	23.850	20.028	2,496
2022-08-09	24.000	24.950	23.650	24.000	20.154	10,322
2022-08-08	23.100	24.000	22.500	23.950	20.112	3,967
2022-08-05	23.400	23.650	22.550	23.100	19.398	2,442
2022-08-04	22.950	23.350	22.750	23.100	19.398	2,355
2022-08-03	22.650	23.000	22.450	22.750	19.104	2,801
2022-08-02	21.750	22.750	21.700	22.650	19.020	4,264
2022-08-01	22.500	23.000	21.700	21.750	18.264	3,753
2022-07-29	22.100	22.800	21.900	22.500	18.894	3,334
2022-07-28	22.350	22.500	21.700	21.850	18.348	4,930
2022-07-27	22.150	22.150	21.750	22.000	18.474	1,423
2022-07-26	22.650	22.650	21.700	21.750	18.264	2,789
2022-07-25	22.250	22.250	21.500	21.650	18.180	6,813
2022-07-22	22.300	22.700	22.050	22.250	18.684	1,970
2022-07-21	21.850	22.600	21.600	22.300	18.726	1,645
2022-07-20	21.650	22.350	21.600	21.700	18.222	1,415
2022-07-19	22.250	22.250	21.550	21.600	18.138	859
2022-07-18	22.500	22.950	21.650	22.000	18.474	6,422
2022-07-15	21.800	22.000	21.450	21.700	18.222	2,665
2022-07-14	22.450	22.450	21.500	21.750	18.264	348
2022-07-13	21.500	22.500	21.450	21.650	18.180	3,402
2022-07-12	21.300	21.800	21.250	21.350	17.928	5,351
2022-07-11	21.000	21.850	20.850	21.550	18.096	1,765
2022-07-08	21.750	22.000	21.100	21.100	17.719	4,580
2022-07-07	20.700	21.700	20.700	21.650	18.180	2,197

← NewerPage 18 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.