EQT AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 328.70 | 329.60 | 325.30 | 326.88 | 322.09 | 6,497 |
| 2025-10-30 | 328.30 | 329.20 | 326.30 | 327.71 | 322.90 | 20,074 |
| 2025-10-29 | 330.30 | 330.90 | 326.70 | 328.69 | 323.87 | 40,901 |
| 2025-10-28 | 335.05 | 335.10 | 329.00 | 331.48 | 326.62 | 196,208 |
| 2025-10-27 | 329.25 | 334.00 | 327.10 | 328.27 | 323.46 | 36,946 |
| 2025-10-24 | 326.00 | 328.30 | 322.80 | 325.03 | 320.27 | 129,058 |
| 2025-10-23 | 323.15 | 325.70 | 320.20 | 322.53 | 317.80 | 13,071 |
| 2025-10-22 | 322.20 | 326.90 | 320.00 | 324.65 | 319.89 | 71,990 |
| 2025-10-21 | 319.65 | 324.30 | 318.10 | 321.86 | 317.14 | 148,952 |
| 2025-10-20 | 317.45 | 319.60 | 314.60 | 319.07 | 314.39 | 1,187,495 |
| 2025-10-17 | 318.85 | 318.85 | 304.90 | 309.74 | 305.20 | 178,268 |
| 2025-10-16 | 333.25 | 340.00 | 326.60 | 336.76 | 331.83 | 358,835 |
| 2025-10-15 | 339.25 | 339.85 | 332.80 | 336.12 | 331.19 | 77,848 |
| 2025-10-14 | 334.40 | 334.80 | 326.40 | 330.56 | 325.71 | 96,793 |
| 2025-10-13 | 337.45 | 341.40 | 335.70 | 340.30 | 335.31 | 153,805 |
| 2025-10-10 | 352.50 | 353.25 | 338.10 | 349.13 | 344.01 | 112,208 |
| 2025-10-09 | 346.40 | 353.00 | 346.10 | 349.31 | 344.19 | 89,646 |
| 2025-10-08 | 341.10 | 351.80 | 341.10 | 346.85 | 341.77 | 118,534 |
| 2025-10-07 | 343.35 | 344.60 | 340.20 | 341.98 | 336.97 | 124,983 |
| 2025-10-06 | 339.75 | 345.30 | 337.20 | 342.96 | 337.93 | 416,204 |
| 2025-10-03 | 333.05 | 340.30 | 332.70 | 337.84 | 332.89 | 34,524 |
| 2025-10-02 | 325.00 | 336.00 | 325.00 | 334.60 | 329.69 | 409,778 |
| 2025-10-01 | 323.45 | 324.60 | 318.70 | 323.04 | 318.30 | 82,551 |
| 2025-09-30 | 326.60 | 330.30 | 324.45 | 325.29 | 320.52 | 220,841 |
| 2025-09-29 | 322.40 | 327.90 | 320.90 | 324.55 | 319.79 | 153,831 |
| 2025-09-26 | 318.50 | 320.00 | 316.40 | 318.83 | 314.15 | 92,210 |
| 2025-09-25 | 330.20 | 330.72 | 312.90 | 317.41 | 312.75 | 872,365 |
| 2025-09-24 | 337.45 | 337.90 | 330.70 | 332.96 | 328.08 | 1,080,044 |
| 2025-09-23 | 339.35 | 343.90 | 339.10 | 340.30 | 335.31 | 166,912 |
| 2025-09-22 | 341.55 | 344.50 | 334.95 | 334.95 | 330.04 | 151,454 |
| 2025-09-19 | 344.80 | 347.00 | 342.70 | 344.94 | 339.89 | 173,463 |
| 2025-09-18 | 337.20 | 344.20 | 337.20 | 341.15 | 336.15 | 70,702 |
| 2025-09-17 | 336.40 | 337.60 | 331.70 | 335.59 | 330.67 | 79,648 |
| 2025-09-16 | 346.70 | 346.70 | 334.20 | 346.65 | 341.57 | 52,015 |
| 2025-09-15 | 337.20 | 348.00 | 337.20 | 345.38 | 340.32 | 117,775 |
| 2025-09-12 | 336.70 | 340.20 | 333.10 | 334.47 | 329.57 | 182,842 |
| 2025-09-11 | 326.20 | 339.20 | 323.85 | 334.79 | 329.89 | 177,497 |
| 2025-09-10 | 330.10 | 331.10 | 325.70 | 328.22 | 323.40 | 25,288 |
| 2025-09-09 | 332.00 | 332.50 | 325.40 | 326.80 | 322.01 | 74,960 |
| 2025-09-08 | 334.00 | 335.30 | 330.20 | 330.20 | 325.36 | 58,978 |
| 2025-09-05 | 334.00 | 338.90 | 331.00 | 335.58 | 330.66 | 45,918 |
| 2025-09-04 | 334.80 | 335.35 | 329.40 | 332.10 | 327.23 | 57,743 |
| 2025-09-03 | 333.55 | 338.00 | 333.20 | 335.28 | 330.37 | 619,761 |
| 2025-09-02 | 344.70 | 350.00 | 332.00 | 340.08 | 335.09 | 94,183 |
| 2025-09-01 | 340.90 | 342.65 | 337.90 | 342.00 | 336.99 | 1,180,424 |
| 2025-08-29 | 342.40 | 344.40 | 339.90 | 340.52 | 335.53 | 92,774 |
| 2025-08-28 | 344.30 | 346.50 | 339.50 | 342.91 | 337.88 | 3,247,616 |
| 2025-08-27 | 343.35 | 345.65 | 341.90 | 342.70 | 337.68 | 24,433 |
| 2025-08-26 | 343.15 | 344.30 | 338.00 | 342.54 | 337.52 | 882,897 |
| 2025-08-22 | 334.90 | 348.40 | 334.30 | 340.36 | 335.37 | 188,268 |
| 2025-08-21 | 338.20 | 339.80 | 334.30 | 336.67 | 331.74 | 77,318 |
| 2025-08-20 | 340.90 | 342.45 | 338.10 | 339.40 | 334.42 | 138,737 |
| 2025-08-19 | 340.00 | 346.90 | 339.00 | 344.91 | 339.85 | 237,108 |
| 2025-08-18 | 342.40 | 342.40 | 336.90 | 339.54 | 334.56 | 58,376 |
| 2025-08-15 | 344.20 | 347.90 | 342.75 | 346.47 | 341.39 | 181,361 |
| 2025-08-14 | 338.50 | 342.30 | 338.40 | 341.18 | 336.18 | 170,308 |
| 2025-08-13 | 337.85 | 340.00 | 336.80 | 338.76 | 333.79 | 184,810 |
| 2025-08-12 | 335.55 | 338.50 | 334.20 | 335.67 | 330.75 | 55,215 |
| 2025-08-11 | 337.65 | 338.10 | 334.60 | 336.00 | 331.07 | 268,177 |
| 2025-08-08 | 337.55 | 339.20 | 334.90 | 338.19 | 333.23 | 40,178 |
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.