EQL Pharma AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 64.600 | 67.800 | 64.600 | 65.800 | 65.800 | 17,974 |
| 2024-11-14 | 61.600 | 64.600 | 61.400 | 63.600 | 63.600 | 11,141 |
| 2024-11-13 | 65.000 | 65.400 | 59.000 | 61.000 | 61.000 | 54,960 |
| 2024-11-12 | 67.400 | 67.400 | 64.200 | 65.000 | 65.000 | 32,874 |
| 2024-11-11 | 68.000 | 68.400 | 67.000 | 67.600 | 67.600 | 15,857 |
| 2024-11-08 | 68.600 | 68.800 | 67.200 | 68.000 | 68.000 | 10,947 |
| 2024-11-07 | 68.800 | 69.000 | 67.000 | 68.000 | 68.000 | 14,542 |
| 2024-11-06 | 68.400 | 69.000 | 66.800 | 68.800 | 68.800 | 40,851 |
| 2024-11-05 | 68.000 | 68.000 | 66.800 | 66.800 | 66.800 | 3,541 |
| 2024-11-04 | 66.800 | 69.200 | 66.800 | 68.200 | 68.200 | 12,076 |
| 2024-11-01 | 67.400 | 67.800 | 65.400 | 67.000 | 67.000 | 3,611 |
| 2024-10-31 | 68.200 | 69.000 | 65.000 | 66.800 | 66.800 | 15,874 |
| 2024-10-30 | 68.600 | 68.600 | 65.600 | 68.000 | 68.000 | 12,502 |
| 2024-10-29 | 68.800 | 69.000 | 67.800 | 68.600 | 68.600 | 31,390 |
| 2024-10-28 | 65.000 | 68.600 | 64.400 | 67.800 | 67.800 | 24,645 |
| 2024-10-25 | 62.800 | 66.000 | 62.000 | 63.800 | 63.800 | 14,848 |
| 2024-10-24 | 64.200 | 64.200 | 62.400 | 63.200 | 63.200 | 7,272 |
| 2024-10-23 | 65.000 | 65.000 | 63.000 | 64.000 | 64.000 | 8,912 |
| 2024-10-22 | 66.800 | 67.000 | 63.400 | 64.400 | 64.400 | 19,715 |
| 2024-10-21 | 64.600 | 68.200 | 64.600 | 66.800 | 66.800 | 37,079 |
| 2024-10-18 | 65.000 | 65.000 | 63.400 | 64.600 | 64.600 | 7,774 |
| 2024-10-17 | 65.000 | 65.200 | 64.000 | 64.200 | 64.200 | 15,350 |
| 2024-10-16 | 63.600 | 65.000 | 63.600 | 65.000 | 65.000 | 28,741 |
| 2024-10-15 | 63.400 | 63.600 | 62.600 | 63.400 | 63.400 | 21,851 |
| 2024-10-14 | 62.800 | 63.800 | 61.400 | 63.400 | 63.400 | 36,932 |
| 2024-10-11 | 59.200 | 61.400 | 59.200 | 61.200 | 61.200 | 13,875 |
| 2024-10-10 | 59.800 | 60.000 | 59.000 | 59.000 | 59.000 | 9,309 |
| 2024-10-09 | 57.000 | 59.200 | 56.600 | 58.200 | 58.200 | 19,930 |
| 2024-10-08 | 56.600 | 56.600 | 55.600 | 56.600 | 56.600 | 5,733 |
| 2024-10-07 | 58.000 | 58.000 | 56.400 | 57.000 | 57.000 | 29,714 |
| 2024-10-04 | 56.400 | 58.400 | 56.400 | 58.000 | 58.000 | 13,126 |
| 2024-10-03 | 56.400 | 56.800 | 55.200 | 56.400 | 56.400 | 5,712 |
| 2024-10-02 | 54.800 | 56.600 | 54.800 | 56.400 | 56.400 | 8,918 |
| 2024-10-01 | 54.000 | 55.200 | 53.400 | 55.000 | 55.000 | 11,777 |
| 2024-09-30 | 53.800 | 55.800 | 53.800 | 54.000 | 54.000 | 14,486 |
| 2024-09-27 | 53.800 | 53.800 | 53.200 | 53.600 | 53.600 | 901 |
| 2024-09-26 | 52.600 | 54.000 | 52.400 | 53.400 | 53.400 | 30,730 |
| 2024-09-25 | 55.000 | 55.000 | 52.600 | 52.800 | 52.800 | 5,099 |
| 2024-09-24 | 55.000 | 55.000 | 53.000 | 53.200 | 53.200 | 12,097 |
| 2024-09-23 | 54.400 | 55.600 | 54.000 | 54.600 | 54.600 | 4,758 |
| 2024-09-20 | 54.800 | 55.000 | 53.600 | 54.800 | 54.800 | 7,218 |
| 2024-09-19 | 53.600 | 54.000 | 51.200 | 53.800 | 53.800 | 16,274 |
| 2024-09-18 | 53.400 | 55.000 | 52.600 | 53.200 | 53.200 | 18,278 |
| 2024-09-17 | 54.800 | 54.800 | 53.000 | 53.400 | 53.400 | 2,813 |
| 2024-09-16 | 52.000 | 53.200 | 51.000 | 52.800 | 52.800 | 14,680 |
| 2024-09-13 | 52.600 | 53.000 | 52.000 | 52.000 | 52.000 | 3,817 |
| 2024-09-12 | 53.400 | 54.800 | 52.200 | 52.200 | 52.200 | 5,768 |
| 2024-09-11 | 54.000 | 54.400 | 52.600 | 53.400 | 53.400 | 26,343 |
| 2024-09-10 | 53.800 | 54.000 | 52.800 | 54.000 | 54.000 | 2,163 |
| 2024-09-09 | 53.200 | 54.400 | 53.000 | 54.000 | 54.000 | 6,012 |
| 2024-09-06 | 54.000 | 55.200 | 52.600 | 53.800 | 53.800 | 3,796 |
| 2024-09-05 | 56.000 | 56.000 | 53.000 | 54.000 | 54.000 | 957 |
| 2024-09-04 | 53.200 | 54.000 | 52.600 | 53.800 | 53.800 | 6,610 |
| 2024-09-03 | 53.400 | 53.800 | 52.600 | 53.200 | 53.200 | 4,964 |
| 2024-09-02 | 54.400 | 56.200 | 52.800 | 53.400 | 53.400 | 9,906 |
| 2024-08-30 | 55.200 | 55.200 | 53.800 | 54.400 | 54.400 | 4,491 |
| 2024-08-29 | 55.400 | 55.600 | 53.400 | 54.000 | 54.000 | 11,663 |
| 2024-08-28 | 55.800 | 56.000 | 55.000 | 55.800 | 55.800 | 10,782 |
| 2024-08-27 | 56.000 | 57.000 | 55.200 | 55.800 | 55.800 | 2,873 |
| 2024-08-26 | 54.600 | 56.800 | 53.800 | 56.200 | 56.200 | 7,174 |
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.