eQ Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.000 | 8.200 | 8.000 | 8.080 | 8.080 | 28,034 |
| 2026-10-15 | 8.120 | 8.140 | 7.940 | 7.980 | 7.980 | 28,636 |
| 2026-10-14 | 8.120 | 8.140 | 8.100 | 8.100 | 8.100 | 10,241 |
| 2026-10-13 | 8.060 | 8.200 | 8.060 | 8.100 | 8.100 | 12,629 |
| 2026-10-12 | 8.200 | 8.220 | 8.060 | 8.060 | 8.060 | 27,972 |
| 2026-10-09 | 8.320 | 8.320 | 8.200 | 8.200 | 8.200 | 17,282 |
| 2026-10-08 | 8.420 | 8.420 | 8.300 | 8.320 | 8.320 | 18,119 |
| 2026-10-07 | 8.440 | 8.540 | 8.360 | 8.380 | 8.380 | 23,021 |
| 2026-10-06 | 8.580 | 8.580 | 8.400 | 8.420 | 8.420 | 15,632 |
| 2026-10-05 | 8.780 | 8.880 | 8.760 | 8.780 | 8.520 | 11,904 |
| 2026-10-02 | 8.780 | 8.800 | 8.720 | 8.780 | 8.520 | 15,420 |
| 2026-10-01 | 8.800 | 8.820 | 8.640 | 8.760 | 8.501 | 13,187 |
| 2026-09-30 | 8.780 | 8.800 | 8.700 | 8.700 | 8.442 | 30,772 |
| 2026-09-29 | 8.780 | 8.860 | 8.660 | 8.680 | 8.423 | 12,768 |
| 2026-09-28 | 8.760 | 8.880 | 8.760 | 8.780 | 8.520 | 6,106 |
| 2026-09-25 | 8.700 | 8.860 | 8.680 | 8.780 | 8.520 | 9,667 |
| 2026-09-24 | 8.640 | 8.780 | 8.600 | 8.680 | 8.423 | 11,221 |
| 2026-09-23 | 8.760 | 8.800 | 8.640 | 8.640 | 8.384 | 15,749 |
| 2026-09-22 | 8.820 | 8.900 | 8.700 | 8.700 | 8.442 | 17,028 |
| 2026-09-21 | 8.780 | 8.820 | 8.760 | 8.820 | 8.559 | 5,316 |
| 2026-09-18 | 8.760 | 8.860 | 8.720 | 8.740 | 8.481 | 14,281 |
| 2026-09-17 | 8.800 | 8.900 | 8.720 | 8.760 | 8.501 | 17,754 |
| 2026-09-16 | 8.820 | 8.840 | 8.780 | 8.800 | 8.539 | 8,832 |
| 2026-09-15 | 8.880 | 8.980 | 8.800 | 8.820 | 8.559 | 12,239 |
| 2026-09-14 | 8.920 | 8.940 | 8.860 | 8.860 | 8.598 | 3,874 |
| 2026-09-11 | 8.840 | 9.000 | 8.840 | 8.920 | 8.656 | 12,263 |
| 2026-09-10 | 8.940 | 8.960 | 8.820 | 8.820 | 8.559 | 18,304 |
| 2026-09-09 | 8.960 | 8.980 | 8.900 | 8.940 | 8.675 | 12,528 |
| 2026-09-08 | 8.980 | 9.020 | 8.960 | 8.980 | 8.714 | 5,161 |
| 2026-09-07 | 9.040 | 9.100 | 8.940 | 8.960 | 8.695 | 15,551 |
| 2026-09-04 | 9.000 | 9.060 | 8.980 | 9.040 | 8.772 | 7,855 |
| 2026-09-03 | 9.020 | 9.060 | 8.960 | 9.020 | 8.753 | 11,277 |
| 2026-09-02 | 9.040 | 9.100 | 8.900 | 8.980 | 8.714 | 15,525 |
| 2026-09-01 | 9.160 | 9.180 | 9.000 | 9.060 | 8.792 | 9,964 |
| 2026-08-31 | 9.040 | 9.260 | 9.040 | 9.160 | 8.889 | 11,578 |
| 2026-08-28 | 8.960 | 9.100 | 8.940 | 9.100 | 8.831 | 16,025 |
| 2026-08-27 | 8.920 | 9.000 | 8.900 | 8.980 | 8.714 | 12,170 |
| 2026-08-26 | 8.960 | 9.000 | 8.900 | 8.920 | 8.656 | 148,673 |
| 2026-08-25 | 9.000 | 9.080 | 8.980 | 9.020 | 8.753 | 89,065 |
| 2026-08-24 | 8.980 | 8.980 | 8.940 | 8.980 | 8.714 | 9,779 |
| 2026-08-21 | 8.920 | 9.000 | 8.920 | 8.980 | 8.714 | 7,194 |
| 2026-08-20 | 9.000 | 9.000 | 8.900 | 8.960 | 8.695 | 22,008 |
| 2026-08-19 | 9.100 | 9.100 | 8.920 | 8.980 | 8.714 | 29,325 |
| 2026-08-18 | 9.460 | 9.460 | 9.040 | 9.100 | 8.831 | 307,745 |
| 2026-08-17 | 9.500 | 9.520 | 9.380 | 9.440 | 9.161 | 5,623 |
| 2026-08-14 | 9.520 | 9.560 | 9.460 | 9.520 | 9.238 | 5,488 |
| 2026-08-13 | 9.420 | 9.560 | 9.400 | 9.500 | 9.219 | 2,814 |
| 2026-08-12 | 9.480 | 9.500 | 9.400 | 9.500 | 9.219 | 7,522 |
| 2026-08-11 | 9.520 | 9.560 | 9.480 | 9.500 | 9.219 | 3,178 |
| 2026-08-10 | 9.520 | 9.540 | 9.460 | 9.520 | 9.238 | 4,077 |
| 2026-08-07 | 9.620 | 9.620 | 9.460 | 9.460 | 9.180 | 7,075 |
| 2026-08-06 | 9.660 | 9.660 | 9.560 | 9.620 | 9.335 | 3,943 |
| 2026-08-05 | 9.640 | 9.740 | 9.440 | 9.720 | 9.432 | 6,459 |
| 2026-08-04 | 9.440 | 9.760 | 9.440 | 9.640 | 9.355 | 11,312 |
| 2026-08-03 | 9.520 | 9.640 | 9.420 | 9.440 | 9.161 | 9,505 |
| 2026-07-31 | 9.560 | 9.560 | 9.460 | 9.560 | 9.277 | 4,722 |
| 2026-07-30 | 9.420 | 9.560 | 9.400 | 9.560 | 9.277 | 2,692 |
| 2026-07-29 | 9.880 | 9.880 | 9.380 | 9.380 | 9.102 | 7,648 |
| 2026-07-28 | 9.580 | 9.580 | 9.560 | 9.560 | 9.277 | 1,172 |
| 2026-07-27 | 9.820 | 9.820 | 9.560 | 9.620 | 9.335 | 3,021 |
Page 1 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.