EQL Pharma AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 88.000 | 90.600 | 85.000 | 85.400 | 85.400 | 146,747 |
| 2025-02-14 | 84.600 | 87.800 | 84.600 | 87.800 | 87.800 | 12,839 |
| 2025-02-13 | 83.000 | 84.800 | 83.000 | 84.800 | 84.800 | 27,713 |
| 2025-02-12 | 81.600 | 84.600 | 81.200 | 83.200 | 83.200 | 10,527 |
| 2025-02-11 | 84.000 | 84.000 | 81.400 | 83.400 | 83.400 | 11,303 |
| 2025-02-10 | 83.200 | 83.800 | 81.200 | 83.600 | 83.600 | 9,837 |
| 2025-02-07 | 82.000 | 83.800 | 80.600 | 83.200 | 83.200 | 17,360 |
| 2025-02-06 | 82.600 | 83.000 | 81.600 | 82.000 | 82.000 | 6,852 |
| 2025-02-05 | 81.200 | 85.600 | 80.800 | 82.200 | 82.200 | 26,956 |
| 2025-02-04 | 83.600 | 84.000 | 79.000 | 79.600 | 79.600 | 35,325 |
| 2025-02-03 | 80.200 | 83.800 | 80.200 | 83.400 | 83.400 | 27,955 |
| 2025-01-31 | 76.000 | 81.600 | 75.200 | 80.400 | 80.400 | 28,761 |
| 2025-01-30 | 77.200 | 77.800 | 72.600 | 76.400 | 76.400 | 25,578 |
| 2025-01-29 | 76.600 | 78.000 | 76.600 | 77.200 | 77.200 | 6,122 |
| 2025-01-28 | 78.200 | 78.200 | 76.000 | 76.000 | 76.000 | 6,552 |
| 2025-01-27 | 79.400 | 79.400 | 76.400 | 78.200 | 78.200 | 10,327 |
| 2025-01-24 | 81.600 | 81.800 | 77.200 | 79.800 | 79.800 | 15,551 |
| 2025-01-23 | 80.000 | 82.400 | 79.400 | 81.000 | 81.000 | 23,452 |
| 2025-01-22 | 80.000 | 81.000 | 76.000 | 80.000 | 80.000 | 22,476 |
| 2025-01-21 | 76.400 | 81.400 | 75.400 | 81.000 | 81.000 | 27,304 |
| 2025-01-20 | 71.600 | 76.400 | 71.600 | 76.400 | 76.400 | 33,967 |
| 2025-01-17 | 69.800 | 71.600 | 68.000 | 71.600 | 71.600 | 39,678 |
| 2025-01-16 | 72.000 | 72.800 | 69.600 | 70.400 | 70.400 | 35,226 |
| 2025-01-15 | 74.400 | 74.400 | 70.400 | 71.600 | 71.600 | 63,522 |
| 2025-01-14 | 76.200 | 78.000 | 74.000 | 74.600 | 74.600 | 40,221 |
| 2025-01-13 | 76.800 | 78.600 | 76.200 | 76.400 | 76.400 | 21,005 |
| 2025-01-10 | 80.400 | 80.800 | 75.000 | 77.800 | 77.800 | 30,437 |
| 2025-01-09 | 79.000 | 81.000 | 78.600 | 80.800 | 80.800 | 12,717 |
| 2025-01-08 | 84.000 | 84.200 | 78.200 | 79.200 | 79.200 | 20,785 |
| 2025-01-07 | 83.600 | 85.400 | 83.600 | 84.200 | 84.200 | 18,384 |
| 2025-01-03 | 84.000 | 88.000 | 83.000 | 84.000 | 84.000 | 31,193 |
| 2025-01-02 | 82.000 | 84.200 | 81.200 | 84.000 | 84.000 | 30,882 |
| 2024-12-30 | 77.200 | 81.000 | 76.200 | 81.000 | 81.000 | 26,841 |
| 2024-12-27 | 79.000 | 79.000 | 77.000 | 77.800 | 77.800 | 13,564 |
| 2024-12-23 | 79.600 | 79.800 | 77.000 | 79.800 | 79.800 | 14,344 |
| 2024-12-20 | 79.400 | 80.600 | 79.200 | 79.800 | 79.800 | 10,473 |
| 2024-12-19 | 80.600 | 80.600 | 78.800 | 79.000 | 79.000 | 14,312 |
| 2024-12-18 | 80.800 | 81.000 | 80.000 | 80.800 | 80.800 | 5,912 |
| 2024-12-17 | 81.000 | 82.000 | 80.000 | 80.800 | 80.800 | 10,002 |
| 2024-12-16 | 83.600 | 84.000 | 80.000 | 80.800 | 80.800 | 19,549 |
| 2024-12-13 | 79.400 | 83.400 | 79.400 | 83.400 | 83.400 | 31,662 |
| 2024-12-12 | 82.400 | 82.400 | 79.400 | 79.600 | 79.600 | 35,701 |
| 2024-12-11 | 83.800 | 85.000 | 81.400 | 83.200 | 83.200 | 45,410 |
| 2024-12-10 | 82.000 | 86.800 | 81.200 | 83.800 | 83.800 | 134,083 |
| 2024-12-09 | 80.000 | 86.400 | 80.000 | 81.000 | 81.000 | 66,386 |
| 2024-12-06 | 79.000 | 79.000 | 78.000 | 78.600 | 78.600 | 30,180 |
| 2024-12-05 | 73.600 | 79.800 | 73.200 | 79.000 | 79.000 | 38,841 |
| 2024-12-04 | 73.400 | 74.000 | 73.000 | 73.400 | 73.400 | 23,629 |
| 2024-12-03 | 75.000 | 75.000 | 72.400 | 74.000 | 74.000 | 49,506 |
| 2024-12-02 | 74.800 | 76.200 | 72.000 | 75.600 | 75.600 | 19,941 |
| 2024-11-29 | 74.000 | 77.000 | 70.000 | 77.000 | 77.000 | 59,530 |
| 2024-11-28 | 69.600 | 74.200 | 69.600 | 73.000 | 73.000 | 46,105 |
| 2024-11-27 | 69.600 | 69.800 | 68.800 | 69.000 | 69.000 | 16,916 |
| 2024-11-26 | 68.400 | 69.600 | 67.000 | 69.400 | 69.400 | 13,309 |
| 2024-11-25 | 66.600 | 69.600 | 66.600 | 68.400 | 68.400 | 50,047 |
| 2024-11-22 | 66.600 | 66.800 | 65.400 | 66.400 | 66.400 | 15,902 |
| 2024-11-21 | 64.800 | 66.800 | 64.000 | 66.400 | 66.400 | 10,574 |
| 2024-11-20 | 62.400 | 65.200 | 62.400 | 64.000 | 64.000 | 10,820 |
| 2024-11-19 | 64.000 | 65.600 | 62.400 | 63.000 | 63.000 | 5,944 |
| 2024-11-18 | 66.000 | 66.800 | 63.000 | 63.800 | 63.800 | 13,563 |
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.