eQ Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	24.650	24.650	23.950	24.450	20.509	5,704
2022-01-12	24.850	24.850	24.250	24.800	20.803	3,613
2022-01-11	24.300	25.050	24.150	24.250	20.342	7,198
2022-01-10	24.950	24.950	23.300	24.300	20.384	16,767
2022-01-07	25.050	25.050	24.550	25.050	21.013	6,111
2022-01-05	26.200	26.200	24.800	25.100	21.055	22,121
2022-01-04	26.000	26.250	25.900	25.900	21.726	3,653
2022-01-03	25.950	26.400	25.300	25.300	21.222	4,287
2021-12-30	26.200	26.350	25.550	25.750	21.600	2,458
2021-12-29	26.100	26.500	25.750	26.150	21.935	1,659
2021-12-28	26.050	26.150	25.550	26.100	21.893	3,745
2021-12-27	24.900	25.900	24.900	25.900	21.726	2,701
2021-12-23	23.800	24.950	23.650	24.950	20.929	5,650
2021-12-22	23.500	23.800	23.500	23.800	19.964	5,556
2021-12-21	23.300	23.900	23.250	23.750	19.922	9,504
2021-12-20	24.200	24.200	23.250	23.350	19.587	9,561
2021-12-17	25.350	25.350	24.000	24.200	20.300	13,466
2021-12-16	25.200	25.800	24.850	25.200	21.138	7,195
2021-12-15	25.650	26.000	24.400	24.600	20.635	18,098
2021-12-14	26.300	26.300	25.500	25.700	21.558	2,973
2021-12-13	25.900	26.300	25.650	26.300	22.061	3,767
2021-12-10	25.850	26.200	25.450	25.900	21.726	2,978
2021-12-09	26.600	26.600	25.850	25.900	21.726	1,363
2021-12-08	26.050	26.750	25.700	26.750	22.439	2,841
2021-12-07	25.600	26.350	25.500	26.050	21.851	3,707
2021-12-03	25.800	25.900	24.900	25.500	21.390	11,839
2021-12-02	26.000	26.100	25.400	25.500	21.390	3,632
2021-12-01	26.950	26.950	25.800	25.800	21.642	14,969
2021-11-30	25.900	26.400	25.400	25.950	21.768	8,376
2021-11-29	26.000	27.000	25.950	26.900	22.564	4,601
2021-11-26	26.050	26.600	25.700	26.150	21.935	5,109
2021-11-25	26.500	27.150	26.250	26.950	22.606	8,075
2021-11-24	26.150	26.750	26.000	26.200	21.977	2,104
2021-11-23	27.550	27.550	26.150	26.200	21.977	6,064
2021-11-22	27.850	27.850	27.350	27.650	23.194	2,015
2021-11-19	27.800	28.000	27.450	27.850	23.361	5,596
2021-11-18	27.450	27.700	26.900	27.100	22.732	1,922
2021-11-17	27.900	27.900	27.400	27.500	23.068	3,063
2021-11-16	28.300	28.300	27.500	27.900	23.403	2,662
2021-11-15	27.900	28.100	27.450	28.100	23.571	6,596
2021-11-12	27.500	27.900	27.250	27.700	23.236	11,870
2021-11-11	27.450	27.450	26.850	27.250	22.858	2,566
2021-11-10	26.850	27.500	26.400	27.300	22.900	15,641
2021-11-09	26.950	26.950	26.400	26.900	22.564	4,519
2021-11-08	26.550	27.100	26.550	26.950	22.606	43,149
2021-11-05	26.900	26.900	26.500	26.500	22.229	1,929
2021-11-04	26.650	26.950	26.650	26.950	22.606	2,140
2021-11-03	26.000	27.100	26.000	27.050	22.690	1,856
2021-11-02	26.750	27.100	26.500	26.900	22.564	4,385
2021-11-01	25.950	27.050	25.950	26.800	22.481	5,081
2021-10-29	25.250	26.400	24.950	26.000	21.810	16,306
2021-10-28	27.500	27.500	26.300	26.300	22.061	5,021
2021-10-27	27.850	28.300	27.050	27.750	23.277	3,937
2021-10-26	28.800	29.150	27.150	27.850	23.361	27,497
2021-10-25	27.750	28.500	27.350	28.500	23.907	14,840
2021-10-22	26.900	27.650	26.700	27.100	22.732	5,064
2021-10-21	26.700	27.450	26.550	27.050	22.690	5,369
2021-10-20	25.950	26.900	25.850	26.700	22.397	3,978
2021-10-19	26.850	26.850	25.950	25.950	21.768	16,662
2021-10-18	26.900	26.900	26.500	26.800	22.481	9,924

← NewerPage 21 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.