EQT AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 296.10 | 298.10 | 293.35 | 293.35 | 293.35 | 15 |
| 2026-10-20 | 296.70 | 298.10 | 296.70 | 296.70 | 296.70 | 5 |
| 2026-10-19 | 295.65 | 298.10 | 295.65 | 295.65 | 295.65 | 5 |
| 2026-10-16 | 296.10 | 298.10 | 296.10 | 296.10 | 296.10 | 13,041 |
| 2026-10-15 | 284.70 | 292.80 | 281.00 | 287.60 | 287.60 | 324,809 |
| 2026-10-14 | 289.65 | 294.25 | 282.40 | 282.50 | 282.50 | 54,457 |
| 2026-10-13 | 287.45 | 291.80 | 286.50 | 289.50 | 289.50 | 58,341 |
| 2026-10-12 | 286.90 | 289.80 | 286.90 | 287.00 | 287.00 | 28,047 |
| 2026-10-09 | 279.05 | 284.70 | 276.90 | 283.00 | 283.00 | 257,290 |
| 2026-10-08 | 277.65 | 278.00 | 275.10 | 276.70 | 276.70 | 1,042,594 |
| 2026-10-07 | 285.05 | 288.10 | 279.50 | 279.50 | 279.50 | 116,983 |
| 2026-10-06 | 284.60 | 289.70 | 284.10 | 287.95 | 287.95 | 133,382 |
| 2026-10-05 | 282.80 | 283.40 | 280.60 | 282.80 | 282.80 | 90,240 |
| 2026-10-02 | 282.50 | 286.10 | 282.10 | 283.90 | 283.90 | 23,559 |
| 2026-10-01 | 284.60 | 288.00 | 280.70 | 282.20 | 282.20 | 37,613 |
| 2026-09-30 | 285.85 | 290.50 | 284.70 | 288.00 | 288.00 | 1,371,339 |
| 2026-09-29 | 284.50 | 287.00 | 283.20 | 284.00 | 284.00 | 261,809 |
| 2026-09-28 | 286.00 | 290.55 | 284.30 | 284.40 | 284.40 | 29,531 |
| 2026-09-25 | 287.10 | 287.10 | 283.60 | 285.20 | 285.20 | 158,787 |
| 2026-09-24 | 293.65 | 293.90 | 285.80 | 288.30 | 288.30 | 127,841 |
| 2026-09-23 | 302.80 | 303.40 | 297.90 | 298.90 | 298.90 | 206,739 |
| 2026-09-22 | 305.15 | 308.20 | 301.40 | 301.90 | 301.90 | 434,007 |
| 2026-09-21 | 302.50 | 304.80 | 301.40 | 304.10 | 304.10 | 13,261 |
| 2026-09-18 | 303.85 | 306.15 | 298.25 | 299.85 | 299.85 | 2,132,394 |
| 2026-09-17 | 304.00 | 305.60 | 300.75 | 302.26 | 302.26 | 792,262 |
| 2026-09-16 | 303.15 | 305.60 | 300.90 | 303.69 | 303.69 | 80,771 |
| 2026-09-15 | 304.10 | 304.10 | 295.40 | 301.52 | 301.52 | 71,996 |
| 2026-09-14 | 307.05 | 311.80 | 305.70 | 309.27 | 309.27 | 18,476 |
| 2026-09-11 | 309.75 | 310.70 | 307.10 | 308.99 | 308.99 | 28,581 |
| 2026-09-10 | 315.45 | 318.60 | 308.50 | 308.60 | 308.60 | 75,336 |
| 2026-09-09 | 314.60 | 318.90 | 313.60 | 314.10 | 314.10 | 139,867 |
| 2026-09-08 | 310.70 | 318.50 | 310.20 | 310.70 | 310.70 | 1,729,468 |
| 2026-09-07 | 318.60 | 319.00 | 312.10 | 314.37 | 314.37 | 746,120 |
| 2026-09-04 | 322.80 | 325.80 | 317.90 | 320.40 | 320.40 | 182,606 |
| 2026-09-03 | 320.50 | 326.60 | 320.00 | 324.00 | 324.00 | 361,508 |
| 2026-09-02 | 318.70 | 319.80 | 313.40 | 316.26 | 316.26 | 1,664,684 |
| 2026-09-01 | 329.25 | 331.40 | 320.20 | 325.16 | 325.16 | 738,158 |
| 2026-08-28 | 338.20 | 339.75 | 335.80 | 336.77 | 336.77 | 144,737 |
| 2026-08-27 | 336.60 | 339.10 | 333.00 | 336.03 | 336.03 | 184,632 |
| 2026-08-26 | 338.00 | 339.40 | 334.00 | 337.26 | 337.26 | 123,824 |
| 2026-08-25 | 338.00 | 338.73 | 335.30 | 336.97 | 336.97 | 648,499 |
| 2026-08-24 | 338.00 | 338.00 | 334.20 | 335.83 | 335.83 | 43,069 |
| 2026-08-21 | 335.35 | 340.60 | 333.80 | 338.60 | 338.60 | 66,336 |
| 2026-08-20 | 338.10 | 338.10 | 334.70 | 337.56 | 337.56 | 171,697 |
| 2026-08-19 | 336.10 | 342.45 | 332.50 | 337.06 | 337.06 | 60,931 |
| 2026-08-18 | 334.40 | 338.00 | 334.06 | 336.21 | 336.21 | 127,568 |
| 2026-08-17 | 343.80 | 343.80 | 334.80 | 337.68 | 337.68 | 37,191 |
| 2026-08-14 | 349.15 | 352.25 | 341.90 | 347.45 | 347.45 | 130,781 |
| 2026-08-13 | 350.00 | 351.20 | 342.70 | 344.20 | 344.20 | 813,769 |
| 2026-08-12 | 347.15 | 350.16 | 345.80 | 349.90 | 349.90 | 74,868 |
| 2026-08-11 | 343.85 | 350.15 | 342.60 | 347.40 | 347.40 | 367,518 |
| 2026-08-10 | 347.25 | 347.90 | 343.90 | 344.80 | 344.80 | 76,809 |
| 2026-08-07 | 343.65 | 350.25 | 340.30 | 347.70 | 347.70 | 81,626 |
| 2026-08-06 | 345.85 | 349.70 | 342.40 | 343.33 | 343.33 | 1,887,044 |
| 2026-08-05 | 343.85 | 352.10 | 342.70 | 345.20 | 345.20 | 109,428 |
| 2026-08-04 | 334.50 | 340.70 | 334.50 | 339.80 | 339.80 | 187,398 |
| 2026-08-03 | 325.30 | 334.90 | 325.30 | 332.80 | 332.80 | 205,880 |
| 2026-07-31 | 319.25 | 326.00 | 318.80 | 323.70 | 323.70 | 210,301 |
| 2026-07-30 | 321.35 | 323.90 | 315.55 | 318.10 | 318.10 | 530,889 |
| 2026-07-29 | 324.00 | 324.40 | 320.70 | 321.90 | 321.90 | 54,375 |
Page 1 of 2 · 65 trading daysOlder →
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.