EQT AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 336.40 | 341.30 | 336.40 | 338.02 | 333.06 | 80,636 |
| 2025-08-06 | 335.85 | 342.60 | 334.80 | 335.32 | 330.40 | 23,175 |
| 2025-08-05 | 330.30 | 336.80 | 330.30 | 334.64 | 329.74 | 75,554 |
| 2025-08-04 | 323.70 | 327.10 | 323.70 | 325.25 | 320.48 | 12,326 |
| 2025-08-01 | 323.65 | 326.00 | 318.35 | 321.92 | 317.20 | 99,524 |
| 2025-07-31 | 338.40 | 340.00 | 327.65 | 332.47 | 327.60 | 27,615 |
| 2025-07-30 | 333.60 | 337.90 | 333.60 | 335.85 | 330.93 | 48,390 |
| 2025-07-29 | 333.55 | 337.90 | 331.50 | 331.60 | 326.74 | 47,807 |
| 2025-07-28 | 337.85 | 340.00 | 329.80 | 336.51 | 331.58 | 46,852 |
| 2025-07-25 | 331.45 | 332.90 | 329.10 | 331.52 | 326.66 | 18,868 |
| 2025-07-24 | 333.65 | 336.40 | 331.10 | 331.45 | 326.59 | 1,430,173 |
| 2025-07-23 | 331.45 | 333.90 | 329.60 | 332.18 | 327.31 | 51,872 |
| 2025-07-22 | 337.75 | 337.90 | 325.10 | 330.29 | 325.45 | 271,897 |
| 2025-07-21 | 335.65 | 337.80 | 332.30 | 335.42 | 330.50 | 39,036 |
| 2025-07-18 | 335.25 | 339.90 | 330.80 | 336.80 | 331.86 | 66,825 |
| 2025-07-17 | 343.55 | 347.30 | 327.10 | 338.16 | 333.20 | 109,792 |
| 2025-07-16 | 336.60 | 342.50 | 336.60 | 339.44 | 334.47 | 67,766 |
| 2025-07-15 | 339.05 | 341.80 | 335.00 | 336.80 | 331.86 | 129,914 |
| 2025-07-14 | 332.50 | 336.80 | 332.40 | 333.60 | 328.71 | 31,315 |
| 2025-07-11 | 338.40 | 339.20 | 335.50 | 338.01 | 333.05 | 49,494 |
| 2025-07-10 | 330.90 | 341.50 | 330.90 | 336.82 | 331.88 | 177,630 |
| 2025-07-09 | 326.40 | 331.00 | 324.00 | 328.84 | 324.02 | 27,397 |
| 2025-07-08 | 324.40 | 328.70 | 323.90 | 325.73 | 320.96 | 11,995 |
| 2025-07-07 | 321.75 | 325.30 | 321.60 | 324.26 | 319.50 | 352,230 |
| 2025-07-04 | 322.00 | 322.00 | 317.90 | 321.47 | 316.76 | 29,852 |
| 2025-07-03 | 323.05 | 325.95 | 320.80 | 323.69 | 318.94 | 111,733 |
| 2025-07-02 | 314.10 | 318.70 | 311.30 | 316.90 | 312.25 | 64,020 |
| 2025-07-01 | 316.10 | 317.10 | 309.80 | 312.19 | 307.61 | 41,987 |
| 2025-06-30 | 324.90 | 327.95 | 315.90 | 318.20 | 313.53 | 112,739 |
| 2025-06-27 | 312.00 | 321.10 | 311.20 | 317.47 | 312.82 | 63,747 |
| 2025-06-26 | 301.45 | 309.50 | 301.30 | 306.20 | 301.71 | 43,584 |
| 2025-06-25 | 292.80 | 296.70 | 291.20 | 292.98 | 288.68 | 96,822 |
| 2025-06-24 | 286.60 | 293.10 | 285.40 | 290.25 | 285.99 | 322,324 |
| 2025-06-23 | 274.00 | 278.20 | 272.20 | 275.24 | 271.21 | 32,716 |
| 2025-06-19 | 272.10 | 278.85 | 271.30 | 275.44 | 271.40 | 137,901 |
| 2025-06-18 | 276.80 | 278.10 | 273.10 | 275.23 | 271.20 | 54,657 |
| 2025-06-17 | 278.90 | 281.10 | 276.10 | 278.06 | 273.98 | 818,949 |
| 2025-06-16 | 274.30 | 282.60 | 274.20 | 279.22 | 275.12 | 183,639 |
| 2025-06-13 | 273.35 | 277.20 | 273.30 | 275.13 | 271.10 | 46,381 |
| 2025-06-12 | 285.55 | 286.30 | 281.40 | 284.00 | 279.84 | 89,084 |
| 2025-06-11 | 287.75 | 291.65 | 285.20 | 287.30 | 283.09 | 2,057,419 |
| 2025-06-10 | 284.00 | 288.50 | 283.00 | 286.72 | 282.51 | 35,017 |
| 2025-06-09 | 280.10 | 287.20 | 280.00 | 284.60 | 280.43 | 11,774 |
| 2025-06-05 | 278.90 | 282.60 | 275.90 | 279.49 | 275.40 | 1,328,421 |
| 2025-06-04 | 276.80 | 279.15 | 275.90 | 277.91 | 273.84 | 25,302 |
| 2025-06-03 | 278.30 | 278.85 | 270.95 | 273.90 | 269.88 | 348,844 |
| 2025-06-02 | 276.40 | 279.40 | 273.20 | 276.55 | 272.49 | 39,350 |
| 2025-05-30 | 280.10 | 287.00 | 278.60 | 283.01 | 278.86 | 770,469 |
| 2025-05-28 | 280.10 | 281.50 | 278.57 | 279.82 | 275.72 | 2,299,165 |
| 2025-05-27 | 276.60 | 282.30 | 276.20 | 281.80 | 275.55 | 7,571 |
| 2025-05-23 | 279.15 | 283.90 | 266.10 | 273.38 | 267.32 | 112,469 |
| 2025-05-22 | 283.20 | 283.20 | 275.30 | 277.63 | 271.48 | 557,803 |
| 2025-05-21 | 287.55 | 287.70 | 282.95 | 286.07 | 279.73 | 46,744 |
| 2025-05-20 | 291.00 | 291.00 | 285.00 | 288.17 | 281.78 | 44,417 |
| 2025-05-19 | 294.00 | 296.30 | 288.10 | 290.50 | 284.06 | 66,921 |
| 2025-05-16 | 297.35 | 300.10 | 293.80 | 295.00 | 288.46 | 20,340 |
| 2025-05-15 | 294.40 | 298.20 | 292.10 | 296.00 | 289.44 | 103,438 |
| 2025-05-14 | 299.05 | 300.10 | 292.55 | 296.95 | 290.36 | 2,235,541 |
| 2025-05-13 | 295.05 | 298.90 | 293.20 | 297.51 | 290.92 | 19,442 |
| 2025-05-12 | 287.30 | 298.40 | 287.30 | 292.17 | 285.69 | 65,107 |
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.