eQ Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	20.300	20.950	20.300	20.800	17.467	1,641
2022-07-05	20.250	20.700	20.250	20.250	17.005	1,262
2022-07-04	20.650	20.650	20.100	20.200	16.963	2,028
2022-07-01	20.500	20.650	20.100	20.300	17.047	1,693
2022-06-30	20.150	20.550	20.100	20.100	16.879	1,490
2022-06-29	20.950	20.950	20.100	20.250	17.005	8,091
2022-06-28	21.350	21.700	20.650	21.300	17.886	4,825
2022-06-27	20.850	21.750	20.550	21.500	18.054	5,317
2022-06-23	20.950	20.950	20.250	20.850	17.509	5,754
2022-06-22	20.800	21.000	20.350	20.750	17.425	3,472
2022-06-21	21.150	21.200	20.850	21.000	17.635	1,414
2022-06-20	20.900	21.600	20.550	20.700	17.383	7,402
2022-06-17	21.100	21.900	21.000	21.050	17.677	4,502
2022-06-16	21.600	23.000	21.000	21.100	17.719	4,568
2022-06-15	22.300	22.300	21.550	21.550	18.096	1,682
2022-06-14	22.850	22.850	21.600	21.600	18.138	2,470
2022-06-13	22.500	23.050	22.500	22.850	19.188	8,968
2022-06-10	22.950	23.150	22.600	22.600	18.978	3,746
2022-06-09	22.700	23.150	22.700	22.950	19.272	1,479
2022-06-08	23.150	23.150	22.700	22.700	19.062	2,422
2022-06-07	23.200	23.200	22.500	22.600	18.978	5,083
2022-06-06	22.700	23.200	22.700	23.000	19.314	4,024
2022-06-03	23.000	23.300	22.700	22.700	19.062	1,776
2022-06-02	22.400	23.000	22.400	22.850	19.188	2,539
2022-06-01	22.150	23.050	22.150	22.400	18.810	2,190
2022-05-31	23.650	23.650	22.700	22.900	19.230	2,052
2022-05-30	22.800	23.750	22.750	22.950	19.272	10,922
2022-05-27	21.950	22.750	21.950	22.750	19.104	2,222
2022-05-25	22.650	22.650	21.900	22.050	18.516	1,158
2022-05-24	22.600	22.650	22.200	22.650	19.020	3,482
2022-05-23	22.500	22.750	22.350	22.700	19.062	3,216
2022-05-20	22.400	22.900	22.050	22.050	18.516	11,026
2022-05-19	21.550	22.200	21.300	22.200	18.642	7,880
2022-05-18	22.300	22.500	21.450	21.950	18.432	10,120
2022-05-17	22.450	23.500	22.050	22.300	18.726	12,714
2022-05-16	23.450	23.450	22.400	22.750	19.104	5,362
2022-05-13	21.200	22.700	21.200	22.700	19.062	14,382
2022-05-12	22.000	22.000	20.600	21.600	18.138	16,729
2022-05-11	21.150	21.500	20.750	21.400	17.970	4,898
2022-05-10	20.850	21.400	20.450	20.700	17.383	5,837
2022-05-09	21.950	22.100	20.650	20.650	17.341	14,613
2022-05-06	22.050	22.100	21.350	21.950	18.432	10,244
2022-05-05	23.200	23.200	22.100	22.100	18.558	3,243
2022-05-04	23.000	23.200	22.400	22.950	19.272	7,234
2022-05-03	23.300	23.500	22.900	23.000	19.314	99,937
2022-05-02	23.500	23.950	22.700	23.100	19.398	15,039
2022-04-29	23.500	23.750	23.300	23.450	19.692	7,232
2022-04-28	23.300	23.750	23.000	23.250	19.524	12,544
2022-04-27	23.450	24.450	23.200	23.400	19.650	9,397
2022-04-26	23.700	23.700	22.400	23.250	19.524	13,948
2022-04-25	23.000	23.000	21.800	22.800	19.146	11,760
2022-04-22	23.000	23.300	22.550	23.100	19.398	7,856
2022-04-21	22.950	23.600	22.850	23.000	19.314	19,996
2022-04-20	23.950	24.200	22.850	22.950	19.272	23,472
2022-04-19	22.850	23.100	22.600	23.050	19.356	5,755
2022-04-14	23.150	23.200	22.500	22.850	19.188	5,405
2022-04-13	24.500	24.500	22.550	22.750	19.104	9,527
2022-04-12	24.500	24.500	23.150	23.250	19.524	10,405
2022-04-11	24.750	24.900	23.900	23.900	20.070	3,780
2022-04-08	24.300	25.100	24.000	24.750	20.784	3,954

← NewerPage 19 of 22 · 1,262 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.