EQT AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 309.25 | 310.20 | 300.95 | 304.38 | 301.88 | 288,315 |
| 2026-04-28 | 311.55 | 312.70 | 307.00 | 309.54 | 306.99 | 392,419 |
| 2026-04-27 | 313.25 | 316.10 | 311.80 | 311.80 | 309.23 | 205,141 |
| 2026-04-24 | 311.85 | 316.40 | 308.70 | 313.25 | 310.67 | 63,691 |
| 2026-04-23 | 319.25 | 323.40 | 317.00 | 320.77 | 318.13 | 105,362 |
| 2026-04-22 | 322.00 | 329.20 | 315.80 | 325.66 | 322.98 | 280,701 |
| 2026-04-21 | 323.45 | 326.40 | 320.95 | 322.20 | 319.55 | 160,041 |
| 2026-04-20 | 319.35 | 323.50 | 317.80 | 321.14 | 318.49 | 107,800 |
| 2026-04-17 | 313.35 | 330.00 | 313.00 | 327.29 | 324.60 | 235,098 |
| 2026-04-16 | 310.00 | 313.70 | 309.55 | 311.96 | 309.39 | 67,233 |
| 2026-04-15 | 302.70 | 309.20 | 301.40 | 305.88 | 303.36 | 131,856 |
| 2026-04-14 | 296.10 | 302.40 | 293.20 | 298.56 | 296.10 | 152,427 |
| 2026-04-13 | 291.30 | 297.90 | 291.30 | 297.11 | 294.67 | 161,922 |
| 2026-04-10 | 291.55 | 299.20 | 291.30 | 294.54 | 292.11 | 156,273 |
| 2026-04-09 | 293.45 | 294.90 | 288.80 | 291.69 | 289.29 | 995,561 |
| 2026-04-08 | 299.45 | 306.20 | 295.30 | 302.34 | 299.85 | 410,352 |
| 2026-04-07 | 292.70 | 292.70 | 282.10 | 283.30 | 280.97 | 84,930 |
| 2026-04-02 | 283.75 | 287.55 | 283.70 | 286.70 | 284.34 | 65,300 |
| 2026-04-01 | 295.75 | 298.50 | 289.35 | 295.90 | 293.46 | 206,062 |
| 2026-03-31 | 284.40 | 289.20 | 283.30 | 286.80 | 284.44 | 238,736 |
| 2026-03-30 | 277.15 | 285.30 | 275.40 | 283.60 | 281.26 | 302,023 |
| 2026-03-27 | 285.20 | 285.20 | 273.80 | 277.95 | 275.66 | 306,923 |
| 2026-03-26 | 284.80 | 291.70 | 284.10 | 289.00 | 286.62 | 149,874 |
| 2026-03-25 | 280.00 | 286.30 | 280.00 | 286.30 | 283.94 | 60,552 |
| 2026-03-24 | 274.30 | 275.40 | 269.10 | 272.60 | 270.35 | 4,267,248 |
| 2026-03-23 | 263.65 | 279.50 | 262.20 | 275.09 | 272.82 | 173,533 |
| 2026-03-20 | 280.00 | 281.60 | 269.80 | 279.81 | 277.50 | 5,050,782 |
| 2026-03-19 | 279.45 | 281.90 | 276.25 | 279.10 | 276.80 | 1,360,143 |
| 2026-03-18 | 287.45 | 293.10 | 282.60 | 285.20 | 282.85 | 276,524 |
| 2026-03-17 | 278.30 | 285.00 | 278.00 | 283.80 | 281.46 | 99,669 |
| 2026-03-16 | 280.40 | 282.25 | 275.10 | 278.90 | 276.60 | 912,356 |
| 2026-03-13 | 270.70 | 283.90 | 267.70 | 279.30 | 277.00 | 87,534 |
| 2026-03-12 | 274.30 | 277.60 | 270.00 | 274.03 | 271.77 | 317,850 |
| 2026-03-11 | 279.55 | 281.10 | 273.70 | 276.79 | 274.51 | 178,146 |
| 2026-03-10 | 286.70 | 287.10 | 281.40 | 285.12 | 282.78 | 139,618 |
| 2026-03-09 | 277.45 | 282.00 | 275.95 | 281.00 | 278.69 | 153,830 |
| 2026-03-06 | 290.60 | 294.30 | 279.90 | 285.60 | 283.25 | 122,262 |
| 2026-03-05 | 283.40 | 291.40 | 283.40 | 288.17 | 285.79 | 89,936 |
| 2026-03-04 | 277.25 | 287.20 | 275.60 | 282.43 | 280.10 | 72,767 |
| 2026-03-03 | 274.70 | 276.00 | 267.80 | 272.52 | 270.27 | 129,771 |
| 2026-03-02 | 267.50 | 282.10 | 267.50 | 279.08 | 276.78 | 166,218 |
| 2026-02-27 | 284.40 | 286.60 | 276.70 | 282.59 | 280.27 | 197,709 |
| 2026-02-26 | 279.35 | 284.30 | 277.60 | 282.10 | 279.78 | 85,744 |
| 2026-02-25 | 274.80 | 277.40 | 272.90 | 274.40 | 272.14 | 133,333 |
| 2026-02-24 | 270.10 | 275.00 | 266.20 | 272.90 | 270.65 | 151,445 |
| 2026-02-23 | 290.90 | 290.90 | 269.60 | 278.66 | 276.36 | 382,160 |
| 2026-02-20 | 296.20 | 299.20 | 292.70 | 296.23 | 293.79 | 166,693 |
| 2026-02-19 | 305.45 | 305.90 | 294.00 | 301.06 | 298.58 | 2,395,802 |
| 2026-02-18 | 295.65 | 306.80 | 293.10 | 305.10 | 302.59 | 95,516 |
| 2026-02-17 | 293.65 | 296.10 | 288.30 | 294.70 | 292.27 | 104,628 |
| 2026-02-16 | 295.05 | 296.80 | 291.70 | 293.40 | 290.98 | 664,911 |
| 2026-02-13 | 294.30 | 294.70 | 286.30 | 288.90 | 286.52 | 3,062,094 |
| 2026-02-12 | 296.60 | 299.40 | 290.30 | 290.30 | 287.91 | 137,473 |
| 2026-02-11 | 302.45 | 302.45 | 292.60 | 296.68 | 294.24 | 222,437 |
| 2026-02-10 | 301.50 | 308.00 | 301.50 | 303.50 | 301.00 | 146,058 |
| 2026-02-09 | 293.45 | 299.10 | 293.40 | 298.10 | 295.64 | 160,676 |
| 2026-02-06 | 281.15 | 287.70 | 275.10 | 279.50 | 277.20 | 327,211 |
| 2026-02-05 | 299.05 | 299.80 | 279.05 | 294.90 | 292.47 | 264,069 |
| 2026-02-04 | 305.05 | 306.20 | 285.30 | 294.07 | 291.64 | 307,145 |
| 2026-02-03 | 342.00 | 342.00 | 300.00 | 309.95 | 307.39 | 248,470 |
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.