eQ Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	25.300	25.350	24.300	24.500	20.574	3,341
2022-04-06	25.500	25.500	24.350	25.250	21.203	8,723
2022-04-05	26.350	26.500	25.150	25.200	21.161	5,732
2022-04-04	26.000	26.500	24.350	26.350	22.127	8,350
2022-04-01	25.650	26.100	25.050	25.200	21.161	6,438
2022-03-31	25.100	25.650	24.800	25.500	21.413	6,271
2022-03-30	25.000	25.250	24.650	25.100	21.077	5,578
2022-03-29	24.450	25.000	24.400	24.800	20.826	8,199
2022-03-28	24.350	24.500	23.550	24.250	20.364	8,391
2022-03-25	24.400	24.600	23.550	23.550	19.776	8,647
2022-03-24	26.450	26.450	24.050	24.400	20.490	23,790
2022-03-23	28.000	28.200	27.100	27.650	23.194	8,132
2022-03-22	27.750	27.950	27.250	27.950	23.445	4,948
2022-03-21	27.600	27.650	26.400	26.400	22.145	2,977
2022-03-18	26.950	27.600	26.250	27.600	23.152	7,884
2022-03-17	27.400	27.700	26.950	26.950	22.606	5,035
2022-03-16	26.850	27.500	26.650	27.300	22.900	5,271
2022-03-15	27.350	27.350	25.800	25.950	21.768	8,040
2022-03-14	26.850	27.150	26.250	27.000	22.648	7,894
2022-03-11	25.800	26.400	25.800	26.000	21.810	10,763
2022-03-10	25.000	25.850	24.450	25.700	21.558	13,328
2022-03-09	24.550	24.700	23.650	24.550	20.593	13,932
2022-03-08	23.700	23.800	22.150	23.350	19.587	16,242
2022-03-07	22.600	23.100	21.400	22.400	18.790	26,437
2022-03-04	23.250	23.250	22.150	22.650	18.999	9,958
2022-03-03	24.900	24.950	23.300	23.300	19.545	104,600
2022-03-02	24.600	24.950	23.500	24.650	20.677	13,502
2022-03-01	24.850	25.350	24.200	24.750	20.761	7,721
2022-02-28	24.500	25.700	23.600	25.700	21.558	14,220
2022-02-25	23.000	24.600	23.000	24.600	20.635	7,835
2022-02-24	22.400	23.500	22.200	23.100	19.377	17,902
2022-02-23	24.200	25.050	23.900	24.100	20.216	9,785
2022-02-22	24.100	24.100	23.000	24.100	20.216	11,252
2022-02-21	24.800	24.800	23.450	24.600	20.635	10,715
2022-02-18	24.050	24.900	24.050	24.900	20.887	2,296
2022-02-17	24.700	25.150	23.950	24.100	20.216	6,707
2022-02-16	24.350	25.400	24.350	25.200	21.138	2,739
2022-02-15	24.400	25.500	24.400	24.600	20.635	4,746
2022-02-14	25.300	25.300	24.350	24.400	20.467	8,949
2022-02-11	25.900	25.900	25.250	25.700	21.558	3,029
2022-02-10	25.800	25.950	25.400	25.700	21.558	5,512
2022-02-09	25.600	25.900	25.250	25.900	21.726	5,080
2022-02-08	25.350	25.600	25.000	25.450	21.348	3,851
2022-02-07	25.700	25.900	24.800	25.250	21.180	6,900
2022-02-04	25.600	25.700	24.750	25.550	21.432	11,272
2022-02-03	25.250	25.700	24.200	24.650	20.677	8,546
2022-02-02	25.150	26.000	25.000	25.200	21.138	9,463
2022-02-01	24.750	25.250	24.550	25.150	21.097	9,843
2022-01-31	23.300	24.800	23.300	24.750	20.761	10,694
2022-01-28	23.950	24.150	23.150	23.300	19.545	5,628
2022-01-27	24.200	24.600	23.400	23.900	20.048	11,831
2022-01-26	23.100	24.500	23.050	24.500	20.551	7,651
2022-01-25	21.550	23.700	21.550	23.050	19.335	18,263
2022-01-24	22.200	22.950	20.750	21.500	18.035	31,405
2022-01-21	24.500	24.500	23.050	23.100	19.377	21,866
2022-01-20	24.300	24.750	24.100	24.700	20.719	4,936
2022-01-19	24.200	24.600	24.050	24.450	20.509	5,900
2022-01-18	24.700	24.700	24.200	24.300	20.384	3,716
2022-01-17	24.100	24.850	23.950	24.700	20.719	4,840
2022-01-14	24.450	24.450	23.800	24.000	20.132	9,199

← NewerPage 20 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.