EQT AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 324.00 | 324.40 | 320.70 | 321.90 | 321.90 | 54,375 |
| 2026-07-28 | 322.20 | 325.00 | 319.15 | 325.00 | 325.00 | 50,313 |
| 2026-07-27 | 318.60 | 321.80 | 317.00 | 319.94 | 319.94 | 89,426 |
| 2026-07-24 | 310.50 | 317.40 | 309.80 | 315.00 | 315.00 | 57,160 |
| 2026-07-23 | 313.05 | 313.40 | 307.00 | 310.64 | 310.64 | 64,950 |
| 2026-07-22 | 314.20 | 315.00 | 310.60 | 311.00 | 311.00 | 95,824 |
| 2026-07-21 | 319.05 | 319.90 | 308.50 | 314.70 | 314.70 | 107,574 |
| 2026-07-20 | 317.65 | 320.10 | 314.00 | 316.76 | 316.76 | 246,845 |
| 2026-07-17 | 300.50 | 323.80 | 300.50 | 318.30 | 318.30 | 443,734 |
| 2026-07-16 | 289.80 | 289.80 | 285.00 | 286.70 | 286.70 | 71,086 |
| 2026-07-15 | 283.25 | 290.70 | 282.50 | 289.10 | 289.10 | 99,324 |
| 2026-07-14 | 280.40 | 284.50 | 276.20 | 284.50 | 284.50 | 616,160 |
| 2026-07-13 | 278.10 | 282.80 | 277.80 | 282.80 | 282.80 | 30,406 |
| 2026-07-10 | 278.50 | 282.05 | 276.30 | 280.10 | 280.10 | 150,802 |
| 2026-07-09 | 273.75 | 279.20 | 271.20 | 277.44 | 277.44 | 75,855 |
| 2026-07-08 | 276.70 | 277.20 | 269.80 | 272.31 | 272.31 | 60,308 |
| 2026-07-07 | 283.05 | 283.80 | 279.10 | 283.00 | 283.00 | 85,586 |
| 2026-07-06 | 280.10 | 283.60 | 279.70 | 282.20 | 282.20 | 1,105,254 |
| 2026-07-03 | 279.15 | 282.40 | 278.80 | 279.60 | 279.60 | 120,743 |
| 2026-07-02 | 282.00 | 287.20 | 281.50 | 287.05 | 287.05 | 89,550 |
| 2026-07-01 | 274.70 | 283.10 | 274.40 | 283.10 | 283.10 | 1,988,212 |
| 2026-06-30 | 269.55 | 275.20 | 268.85 | 274.00 | 274.00 | 105,484 |
| 2026-06-29 | 267.75 | 271.00 | 265.90 | 267.10 | 267.10 | 96,197 |
| 2026-06-26 | 263.35 | 288.41 | 260.90 | 266.80 | 266.80 | 139,315 |
| 2026-06-25 | 261.65 | 267.90 | 260.30 | 265.00 | 265.00 | 132,373 |
| 2026-06-24 | 260.50 | 266.30 | 260.40 | 261.90 | 261.90 | 1,118,960 |
| 2026-06-23 | 263.35 | 270.21 | 259.25 | 263.57 | 263.57 | 541,294 |
| 2026-06-22 | 276.40 | 276.40 | 267.30 | 270.87 | 270.87 | 1,258,870 |
| 2026-06-18 | 285.80 | 285.80 | 272.30 | 280.49 | 280.49 | 253,160 |
| 2026-06-17 | 287.45 | 287.50 | 283.10 | 287.10 | 287.10 | 2,219,107 |
| 2026-06-16 | 292.00 | 293.10 | 287.90 | 288.50 | 288.50 | 235,618 |
| 2026-06-15 | 294.10 | 297.95 | 290.00 | 290.05 | 290.05 | 250,138 |
| 2026-06-12 | 286.70 | 291.60 | 286.20 | 288.06 | 288.06 | 631,894 |
| 2026-06-11 | 285.35 | 286.95 | 281.30 | 281.30 | 281.30 | 6,312,256 |
| 2026-06-10 | 293.15 | 297.10 | 285.60 | 290.98 | 290.98 | 159,284 |
| 2026-06-09 | 292.50 | 295.80 | 290.50 | 290.50 | 290.50 | 3,043,713 |
| 2026-06-08 | 292.00 | 294.70 | 287.50 | 293.56 | 293.56 | 199,441 |
| 2026-06-05 | 299.75 | 302.40 | 294.10 | 296.70 | 296.70 | 51,457 |
| 2026-06-04 | 294.10 | 299.70 | 293.10 | 298.00 | 298.00 | 193,488 |
| 2026-06-03 | 302.60 | 302.60 | 292.20 | 295.00 | 295.00 | 310,945 |
| 2026-06-02 | 313.45 | 324.40 | 312.00 | 315.50 | 315.50 | 314,402 |
| 2026-06-01 | 315.55 | 319.20 | 309.80 | 315.10 | 315.10 | 120,229 |
| 2026-05-29 | 318.30 | 319.90 | 315.00 | 318.70 | 318.70 | 65,282 |
| 2026-05-28 | 315.45 | 317.90 | 313.15 | 316.65 | 316.65 | 43,769 |
| 2026-05-27 | 317.45 | 324.50 | 317.25 | 319.10 | 319.10 | 5,104,997 |
| 2026-05-26 | 315.15 | 317.80 | 313.40 | 316.80 | 316.80 | 58,099 |
| 2026-05-22 | 313.35 | 315.60 | 310.40 | 313.17 | 313.17 | 60,191 |
| 2026-05-21 | 310.90 | 312.50 | 304.10 | 310.15 | 310.15 | 139,676 |
| 2026-05-20 | 302.10 | 309.90 | 300.90 | 307.80 | 307.80 | 99,178 |
| 2026-05-19 | 310.40 | 315.30 | 304.80 | 309.11 | 309.11 | 39,229 |
| 2026-05-18 | 302.00 | 310.50 | 296.40 | 307.10 | 307.10 | 79,537 |
| 2026-05-15 | 308.50 | 310.00 | 300.55 | 305.36 | 305.36 | 2,114,938 |
| 2026-05-13 | 306.20 | 306.20 | 302.30 | 303.50 | 301.00 | 16,141 |
| 2026-05-12 | 308.70 | 308.70 | 304.10 | 306.24 | 303.72 | 34,133 |
| 2026-05-11 | 309.75 | 313.70 | 307.00 | 309.72 | 307.17 | 16,607 |
| 2026-05-08 | 309.55 | 310.55 | 307.60 | 309.05 | 306.50 | 58,332 |
| 2026-05-07 | 317.05 | 320.50 | 310.60 | 311.50 | 308.93 | 450,769 |
| 2026-05-06 | 314.70 | 327.00 | 313.80 | 326.06 | 323.38 | 173,121 |
| 2026-05-05 | 308.50 | 314.30 | 307.25 | 312.10 | 309.53 | 215,080 |
| 2026-04-30 | 294.80 | 299.60 | 294.75 | 296.33 | 293.89 | 10,256,480 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-14 | 2.5000 SEK |
| 2025-11-28 | 2.1500 SEK |
| 2025-05-28 | 2.1500 SEK |
| 2024-11-29 | 1.8000 SEK |
| 2024-05-28 | 1.8000 SEK |
| 2023-11-29 | 1.5000 SEK |
| 2023-05-31 | 1.5000 SEK |
| 2022-11-30 | 1.4000 SEK |
| 2022-06-02 | 1.4000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.