EQL Pharma AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 83.000 | 83.000 | 82.200 | 82.500 | 82.500 | 10,768 |
| 2025-05-13 | 83.700 | 84.000 | 82.900 | 83.400 | 83.400 | 16,221 |
| 2025-05-12 | 82.600 | 84.600 | 82.000 | 82.900 | 82.900 | 24,232 |
| 2025-05-09 | 82.500 | 83.500 | 81.000 | 82.100 | 82.100 | 19,141 |
| 2025-05-08 | 83.100 | 85.000 | 81.700 | 82.500 | 82.500 | 65,152 |
| 2025-05-07 | 79.000 | 79.800 | 76.500 | 76.600 | 76.600 | 10,820 |
| 2025-05-06 | 79.880 | 79.900 | 79.000 | 79.000 | 79.000 | 7,562 |
| 2025-05-05 | 79.500 | 80.000 | 78.080 | 79.920 | 79.920 | 11,467 |
| 2025-05-02 | 78.470 | 79.500 | 78.410 | 79.500 | 79.500 | 17,943 |
| 2025-04-30 | 79.380 | 79.500 | 77.660 | 78.940 | 78.940 | 8,425 |
| 2025-04-29 | 79.010 | 79.500 | 77.930 | 79.000 | 79.000 | 15,794 |
| 2025-04-28 | 79.010 | 79.850 | 78.800 | 78.800 | 78.800 | 12,377 |
| 2025-04-25 | 78.870 | 79.000 | 77.980 | 79.000 | 79.000 | 6,598 |
| 2025-04-24 | 79.900 | 79.900 | 77.110 | 78.870 | 78.870 | 8,825 |
| 2025-04-23 | 77.230 | 79.900 | 77.230 | 79.000 | 79.000 | 9,021 |
| 2025-04-22 | 74.770 | 78.820 | 72.400 | 77.230 | 77.230 | 13,461 |
| 2025-04-17 | 75.990 | 75.990 | 74.180 | 74.790 | 74.790 | 1,161 |
| 2025-04-16 | 76.800 | 76.800 | 75.270 | 76.000 | 76.000 | 2,254 |
| 2025-04-15 | 72.210 | 76.900 | 72.210 | 76.780 | 76.780 | 13,894 |
| 2025-04-14 | 70.400 | 72.070 | 69.920 | 71.850 | 71.850 | 9,246 |
| 2025-04-11 | 72.410 | 73.410 | 69.670 | 70.400 | 70.400 | 6,532 |
| 2025-04-10 | 78.900 | 78.900 | 71.140 | 72.400 | 72.400 | 14,554 |
| 2025-04-09 | 66.900 | 69.830 | 66.200 | 68.750 | 68.750 | 8,655 |
| 2025-04-08 | 69.400 | 69.400 | 68.000 | 68.400 | 68.400 | 9,061 |
| 2025-04-07 | 66.470 | 69.890 | 58.990 | 69.890 | 69.890 | 64,836 |
| 2025-04-04 | 69.000 | 73.600 | 68.000 | 68.000 | 68.000 | 18,882 |
| 2025-04-03 | 70.400 | 71.800 | 68.000 | 70.200 | 70.200 | 21,533 |
| 2025-04-02 | 71.600 | 73.200 | 70.400 | 71.000 | 71.000 | 13,601 |
| 2025-04-01 | 71.400 | 73.000 | 71.000 | 71.800 | 71.800 | 7,947 |
| 2025-03-31 | 72.800 | 73.600 | 70.400 | 71.000 | 71.000 | 14,616 |
| 2025-03-28 | 74.400 | 75.200 | 72.000 | 74.200 | 74.200 | 8,222 |
| 2025-03-27 | 74.600 | 74.600 | 74.000 | 74.200 | 74.200 | 10,555 |
| 2025-03-26 | 73.200 | 74.400 | 72.400 | 74.000 | 74.000 | 9,167 |
| 2025-03-25 | 74.000 | 74.200 | 70.800 | 73.600 | 73.600 | 36,646 |
| 2025-03-24 | 75.600 | 78.000 | 74.400 | 74.400 | 74.400 | 16,708 |
| 2025-03-21 | 74.800 | 76.200 | 74.200 | 75.400 | 75.400 | 7,997 |
| 2025-03-20 | 72.400 | 76.000 | 71.200 | 74.200 | 74.200 | 40,743 |
| 2025-03-19 | 72.800 | 74.600 | 70.400 | 71.600 | 71.600 | 39,652 |
| 2025-03-18 | 70.600 | 73.400 | 70.400 | 72.800 | 72.800 | 13,962 |
| 2025-03-17 | 73.000 | 73.000 | 70.600 | 70.800 | 70.800 | 18,835 |
| 2025-03-14 | 73.600 | 77.600 | 70.200 | 73.200 | 73.200 | 37,452 |
| 2025-03-13 | 72.800 | 73.800 | 71.400 | 73.400 | 73.400 | 23,929 |
| 2025-03-12 | 71.800 | 75.600 | 71.800 | 72.800 | 72.800 | 20,024 |
| 2025-03-11 | 75.800 | 75.800 | 71.200 | 72.800 | 72.800 | 49,933 |
| 2025-03-10 | 80.800 | 81.200 | 75.000 | 77.000 | 77.000 | 47,163 |
| 2025-03-07 | 84.800 | 84.800 | 80.400 | 81.200 | 81.200 | 32,228 |
| 2025-03-06 | 83.000 | 85.400 | 82.200 | 85.400 | 85.400 | 18,661 |
| 2025-03-05 | 82.000 | 84.400 | 81.000 | 81.600 | 81.600 | 16,988 |
| 2025-03-04 | 83.600 | 84.000 | 81.600 | 82.200 | 82.200 | 9,641 |
| 2025-03-03 | 82.400 | 88.800 | 82.400 | 84.000 | 84.000 | 22,507 |
| 2025-02-28 | 80.600 | 82.400 | 79.200 | 82.200 | 82.200 | 18,662 |
| 2025-02-27 | 83.400 | 83.400 | 78.800 | 80.800 | 80.800 | 23,857 |
| 2025-02-26 | 84.000 | 84.000 | 82.400 | 83.400 | 83.400 | 10,477 |
| 2025-02-25 | 83.000 | 84.000 | 80.800 | 84.000 | 84.000 | 24,872 |
| 2025-02-24 | 82.600 | 84.000 | 82.000 | 83.200 | 83.200 | 20,043 |
| 2025-02-21 | 82.600 | 84.600 | 82.400 | 83.800 | 83.800 | 8,964 |
| 2025-02-20 | 82.800 | 85.800 | 81.400 | 82.800 | 82.800 | 39,777 |
| 2025-02-19 | 83.200 | 84.400 | 82.400 | 84.000 | 84.000 | 5,821 |
| 2025-02-18 | 85.200 | 86.000 | 82.600 | 84.000 | 84.000 | 20,068 |
| 2025-02-17 | 88.000 | 90.600 | 85.000 | 85.400 | 85.400 | 146,747 |
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.