eQ Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	12.000	12.000	11.350	11.350	10.453	4,293
2025-05-13	11.700	12.200	11.500	11.800	10.867	6,495
2025-05-12	12.400	12.400	11.600	11.600	10.683	7,566
2025-05-09	13.050	13.450	12.400	12.400	11.420	26,857
2025-05-08	12.300	13.050	12.200	12.600	11.604	26,274
2025-05-07	12.150	12.200	11.900	12.200	11.235	13,178
2025-05-06	11.330	12.000	11.330	11.900	10.959	68,902
2025-05-05	10.556	11.400	10.556	11.330	10.434	31,291
2025-05-02	10.250	10.336	10.198	10.242	9.432	1,155
2025-04-30	10.302	10.412	10.044	10.198	9.392	4,853
2025-04-29	10.000	10.460	9.900	10.416	9.593	6,306
2025-04-28	10.400	10.730	10.300	10.512	9.681	7,137
2025-04-25	10.376	10.408	10.290	10.390	9.569	1,408
2025-04-24	10.240	10.290	10.202	10.290	9.476	2,084
2025-04-23	9.950	10.216	9.950	10.196	9.390	4,319
2025-04-22	10.152	10.152	9.950	9.950	9.163	2,511
2025-04-17	10.238	10.240	10.100	10.170	9.366	852
2025-04-16	10.008	10.328	10.008	10.244	9.434	1,932
2025-04-15	10.200	10.330	10.072	10.198	9.392	2,710
2025-04-14	9.883	10.200	9.883	10.200	9.394	4,104
2025-04-11	10.054	10.054	9.900	9.925	9.140	1,790
2025-04-10	10.000	10.520	10.000	10.054	9.259	5,829
2025-04-09	9.930	10.000	9.818	9.909	9.126	31,407
2025-04-08	9.999	10.130	9.931	9.931	9.146	30,331
2025-04-07	10.002	10.198	9.500	9.999	9.208	8,579
2025-04-04	10.400	10.400	9.900	10.300	9.486	10,164
2025-04-03	10.600	10.900	10.400	10.400	9.578	4,447
2025-04-02	10.650	10.650	10.550	10.600	9.762	1,019
2025-04-01	10.750	10.750	10.650	10.700	9.854	1,421
2025-03-31	10.900	10.900	10.600	10.700	9.854	4,986
2025-03-28	10.700	10.900	10.700	10.850	9.992	2,786
2025-03-27	10.800	10.850	10.750	10.750	9.900	1,539
2025-03-26	11.000	11.000	10.600	10.800	9.946	1,063
2025-03-25	11.100	11.200	11.000	11.050	9.872	2,125
2025-03-24	11.000	11.150	11.000	11.100	9.917	3,003
2025-03-21	11.200	11.200	11.050	11.050	9.872	1,419
2025-03-20	11.100	11.250	11.100	11.200	10.006	4,483
2025-03-19	10.900	11.100	10.900	11.100	9.917	3,346
2025-03-18	10.800	11.000	10.800	10.900	9.738	2,738
2025-03-17	10.650	10.750	10.550	10.750	9.604	5,136
2025-03-14	10.650	10.700	10.650	10.650	9.515	5,401
2025-03-13	10.700	10.800	10.600	10.600	9.470	4,639
2025-03-12	10.750	10.750	10.650	10.700	9.560	2,747
2025-03-11	10.800	10.850	10.700	10.750	9.604	3,018
2025-03-10	10.750	10.850	10.700	10.800	9.649	4,579
2025-03-07	10.800	10.900	10.700	10.750	9.604	6,217
2025-03-06	10.700	11.000	10.700	10.800	9.649	7,594
2025-03-05	10.850	10.950	10.800	10.900	9.738	56,008
2025-03-04	10.950	10.950	10.750	10.850	9.694	11,694
2025-03-03	10.800	10.850	10.750	10.800	9.649	6,683
2025-02-28	10.950	10.950	10.800	10.800	9.649	2,084
2025-02-27	11.000	11.050	10.850	10.950	9.783	2,587
2025-02-26	11.000	11.000	10.900	11.000	9.828	3,262
2025-02-25	10.850	11.000	10.800	11.000	9.828	3,067
2025-02-24	11.000	11.000	10.750	10.900	9.738	11,626
2025-02-21	11.050	11.200	11.000	11.000	9.828	3,554
2025-02-20	11.100	11.200	10.950	11.050	9.872	45,264
2025-02-19	11.200	11.250	11.100	11.250	10.051	6,022
2025-02-18	11.550	11.550	11.150	11.200	10.006	5,658
2025-02-17	11.200	11.550	11.200	11.450	10.230	3,758

← NewerPage 7 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.