EQL Pharma AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 88.800 | 88.800 | 85.000 | 85.400 | 85.400 | 28,181 |
| 2025-08-11 | 92.000 | 92.000 | 88.500 | 88.900 | 88.900 | 38,225 |
| 2025-08-08 | 96.000 | 96.000 | 90.900 | 92.100 | 92.100 | 162,442 |
| 2025-08-07 | 94.400 | 96.500 | 93.300 | 96.500 | 96.500 | 21,812 |
| 2025-08-06 | 94.700 | 95.400 | 94.000 | 94.400 | 94.400 | 10,837 |
| 2025-08-05 | 96.100 | 96.400 | 93.900 | 93.900 | 93.900 | 12,974 |
| 2025-08-04 | 92.300 | 96.800 | 92.300 | 96.000 | 96.000 | 21,862 |
| 2025-08-01 | 96.700 | 96.700 | 91.900 | 91.900 | 91.900 | 11,181 |
| 2025-07-31 | 97.000 | 97.100 | 95.100 | 96.700 | 96.700 | 7,311 |
| 2025-07-30 | 96.500 | 98.300 | 93.500 | 94.600 | 94.600 | 14,063 |
| 2025-07-29 | 98.000 | 98.100 | 95.700 | 96.400 | 96.400 | 9,935 |
| 2025-07-28 | 97.300 | 98.600 | 97.000 | 98.300 | 98.300 | 12,415 |
| 2025-07-25 | 95.000 | 97.500 | 94.300 | 97.100 | 97.100 | 28,444 |
| 2025-07-24 | 92.900 | 94.800 | 91.900 | 94.000 | 94.000 | 26,699 |
| 2025-07-23 | 89.000 | 92.300 | 88.600 | 91.200 | 91.200 | 28,009 |
| 2025-07-22 | 88.000 | 89.000 | 87.200 | 88.200 | 88.200 | 6,255 |
| 2025-07-21 | 88.700 | 89.300 | 86.300 | 87.400 | 87.400 | 14,923 |
| 2025-07-18 | 89.300 | 89.300 | 87.100 | 88.900 | 88.900 | 10,772 |
| 2025-07-17 | 85.500 | 89.400 | 84.000 | 89.400 | 89.400 | 19,648 |
| 2025-07-16 | 86.200 | 86.200 | 84.700 | 85.500 | 85.500 | 2,614 |
| 2025-07-15 | 84.700 | 86.700 | 84.400 | 86.200 | 86.200 | 21,948 |
| 2025-07-14 | 86.300 | 86.500 | 83.500 | 84.200 | 84.200 | 18,482 |
| 2025-07-11 | 85.200 | 87.400 | 83.700 | 86.800 | 86.800 | 22,878 |
| 2025-07-10 | 83.600 | 86.000 | 83.500 | 84.900 | 84.900 | 16,527 |
| 2025-07-09 | 87.700 | 88.000 | 80.200 | 83.800 | 83.800 | 56,166 |
| 2025-07-08 | 90.700 | 90.900 | 86.400 | 87.000 | 87.000 | 45,298 |
| 2025-07-07 | 91.200 | 92.100 | 89.400 | 90.400 | 90.400 | 18,570 |
| 2025-07-04 | 92.900 | 92.900 | 90.400 | 91.100 | 91.100 | 16,016 |
| 2025-07-03 | 91.900 | 93.000 | 90.900 | 93.000 | 93.000 | 20,583 |
| 2025-07-02 | 92.500 | 92.500 | 91.100 | 91.900 | 91.900 | 10,502 |
| 2025-07-01 | 91.900 | 92.000 | 91.000 | 92.000 | 92.000 | 7,323 |
| 2025-06-30 | 91.600 | 92.000 | 91.500 | 91.500 | 91.500 | 9,952 |
| 2025-06-27 | 91.900 | 92.400 | 90.100 | 91.500 | 91.500 | 19,947 |
| 2025-06-26 | 91.800 | 92.500 | 90.100 | 91.200 | 91.200 | 16,278 |
| 2025-06-25 | 90.800 | 92.300 | 90.700 | 91.800 | 91.800 | 15,405 |
| 2025-06-24 | 91.700 | 91.700 | 89.900 | 90.700 | 90.700 | 12,581 |
| 2025-06-23 | 92.000 | 92.700 | 88.800 | 90.000 | 90.000 | 41,632 |
| 2025-06-19 | 90.000 | 93.500 | 90.000 | 92.500 | 92.500 | 29,022 |
| 2025-06-18 | 88.700 | 90.000 | 88.200 | 90.000 | 90.000 | 21,238 |
| 2025-06-17 | 89.000 | 89.000 | 87.400 | 88.600 | 88.600 | 9,799 |
| 2025-06-16 | 85.400 | 89.000 | 84.900 | 89.000 | 89.000 | 24,290 |
| 2025-06-13 | 86.600 | 87.100 | 83.600 | 85.300 | 85.300 | 17,311 |
| 2025-06-12 | 86.000 | 86.800 | 85.100 | 86.800 | 86.800 | 9,237 |
| 2025-06-11 | 86.900 | 86.900 | 84.200 | 86.000 | 86.000 | 9,135 |
| 2025-06-10 | 84.500 | 86.900 | 82.000 | 86.500 | 86.500 | 28,423 |
| 2025-06-09 | 80.500 | 86.800 | 80.500 | 84.600 | 84.600 | 12,945 |
| 2025-06-05 | 82.100 | 83.000 | 79.400 | 80.700 | 80.700 | 16,368 |
| 2025-06-04 | 83.000 | 83.100 | 80.800 | 81.900 | 81.900 | 23,563 |
| 2025-06-03 | 82.800 | 83.600 | 81.800 | 83.000 | 83.000 | 11,555 |
| 2025-06-02 | 84.100 | 85.400 | 83.000 | 84.000 | 84.000 | 14,473 |
| 2025-05-30 | 84.400 | 85.000 | 84.300 | 84.900 | 84.900 | 3,852 |
| 2025-05-28 | 85.000 | 85.000 | 84.100 | 84.100 | 84.100 | 4,470 |
| 2025-05-27 | 84.300 | 86.900 | 84.300 | 85.500 | 85.500 | 29,599 |
| 2025-05-26 | 86.000 | 87.000 | 84.000 | 85.600 | 85.600 | 13,302 |
| 2025-05-23 | 87.100 | 88.000 | 82.500 | 86.000 | 86.000 | 32,414 |
| 2025-05-22 | 86.000 | 87.000 | 84.200 | 87.000 | 87.000 | 22,246 |
| 2025-05-21 | 86.700 | 86.700 | 85.300 | 85.700 | 85.700 | 17,079 |
| 2025-05-20 | 83.000 | 86.300 | 82.900 | 86.300 | 86.300 | 24,628 |
| 2025-05-19 | 82.400 | 83.500 | 82.300 | 82.900 | 82.900 | 11,205 |
| 2025-05-16 | 82.100 | 84.600 | 81.800 | 82.000 | 82.000 | 38,680 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.