EQT AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 296.30 | 296.30 | 291.70 | 295.50 | 295.50 | 1,595,217 |
| 2026-10-16 | 294.10 | 301.60 | 292.90 | 298.10 | 298.10 | 2,729,240 |
| 2026-10-15 | 284.80 | 294.80 | 281.00 | 288.50 | 288.50 | 2,360,190 |
| 2026-10-14 | 290.20 | 294.20 | 281.60 | 281.60 | 281.60 | 2,046,618 |
| 2026-10-13 | 286.50 | 292.10 | 286.50 | 289.50 | 289.50 | 1,509,624 |
| 2026-10-12 | 283.90 | 290.20 | 283.90 | 287.00 | 287.00 | 1,280,681 |
| 2026-10-09 | 277.00 | 284.90 | 277.00 | 284.10 | 284.10 | 1,274,311 |
| 2026-10-08 | 278.00 | 279.10 | 274.60 | 276.00 | 276.00 | 1,665,996 |
| 2026-10-07 | 285.90 | 288.30 | 279.50 | 279.50 | 279.50 | 2,294,211 |
| 2026-10-06 | 284.00 | 290.50 | 284.00 | 288.40 | 288.40 | 2,166,836 |
| 2026-10-05 | 283.20 | 284.70 | 280.40 | 283.40 | 283.40 | 1,445,575 |
| 2026-10-02 | 282.10 | 286.50 | 282.00 | 283.90 | 283.90 | 1,642,421 |
| 2026-10-01 | 284.70 | 286.20 | 280.30 | 283.10 | 283.10 | 2,049,849 |
| 2026-09-30 | 285.50 | 290.60 | 283.80 | 288.00 | 288.00 | 1,521,982 |
| 2026-09-29 | 284.00 | 288.30 | 283.20 | 284.40 | 284.40 | 1,188,205 |
| 2026-09-28 | 285.80 | 290.90 | 283.50 | 283.50 | 283.50 | 1,197,537 |
| 2026-09-25 | 287.80 | 288.50 | 283.00 | 284.90 | 284.90 | 1,332,466 |
| 2026-09-24 | 293.80 | 294.00 | 285.50 | 285.50 | 285.50 | 2,438,116 |
| 2026-09-23 | 302.70 | 303.70 | 297.40 | 297.90 | 297.90 | 1,107,706 |
| 2026-09-22 | 304.80 | 308.50 | 301.10 | 301.10 | 301.10 | 1,681,130 |
| 2026-09-21 | 303.00 | 304.80 | 300.70 | 303.60 | 303.60 | 846,373 |
| 2026-09-18 | 304.80 | 306.20 | 297.40 | 299.90 | 299.90 | 3,727,626 |
| 2026-09-17 | 304.00 | 305.70 | 300.50 | 304.00 | 304.00 | 1,137,398 |
| 2026-09-16 | 303.20 | 305.60 | 300.50 | 303.30 | 303.30 | 1,534,924 |
| 2026-09-15 | 305.00 | 305.70 | 295.30 | 302.60 | 302.60 | 1,792,007 |
| 2026-09-14 | 307.90 | 312.20 | 305.10 | 308.00 | 308.00 | 926,167 |
| 2026-09-11 | 310.00 | 310.90 | 307.00 | 309.40 | 309.40 | 1,036,804 |
| 2026-09-10 | 316.10 | 319.90 | 308.50 | 311.40 | 311.40 | 1,114,405 |
| 2026-09-09 | 315.00 | 319.40 | 313.50 | 315.10 | 315.10 | 1,152,620 |
| 2026-09-08 | 311.10 | 318.50 | 309.20 | 318.50 | 318.50 | 1,715,370 |
| 2026-09-07 | 318.30 | 318.80 | 312.10 | 312.10 | 312.10 | 1,158,278 |
| 2026-09-04 | 323.00 | 326.60 | 317.80 | 319.30 | 319.30 | 1,415,992 |
| 2026-09-03 | 320.00 | 327.30 | 320.00 | 322.90 | 322.90 | 1,279,191 |
| 2026-09-02 | 319.80 | 319.80 | 313.10 | 318.10 | 318.10 | 2,159,605 |
| 2026-09-01 | 331.40 | 331.50 | 319.40 | 322.80 | 322.80 | 1,883,349 |
| 2026-08-31 | 338.40 | 338.70 | 333.40 | 333.40 | 333.40 | 1,261,959 |
| 2026-08-28 | 337.10 | 340.10 | 335.60 | 339.10 | 339.10 | 1,375,858 |
| 2026-08-27 | 337.00 | 339.50 | 332.80 | 337.10 | 337.10 | 1,253,236 |
| 2026-08-26 | 338.30 | 340.40 | 333.70 | 336.90 | 336.90 | 988,269 |
| 2026-08-25 | 337.00 | 339.10 | 334.60 | 336.60 | 336.60 | 1,134,858 |
| 2026-08-24 | 337.80 | 338.60 | 333.90 | 336.90 | 336.90 | 845,406 |
| 2026-08-21 | 335.30 | 340.70 | 333.60 | 336.80 | 336.80 | 1,337,731 |
| 2026-08-20 | 338.70 | 339.20 | 334.70 | 337.00 | 337.00 | 936,338 |
| 2026-08-19 | 336.20 | 342.50 | 332.40 | 340.00 | 340.00 | 1,229,594 |
| 2026-08-18 | 334.20 | 338.10 | 333.30 | 335.90 | 335.90 | 640,780 |
| 2026-08-17 | 343.30 | 344.00 | 334.70 | 336.40 | 336.40 | 1,241,796 |
| 2026-08-14 | 350.00 | 352.80 | 341.80 | 343.30 | 343.30 | 1,440,679 |
| 2026-08-13 | 350.00 | 351.20 | 341.90 | 346.00 | 346.00 | 1,115,420 |
| 2026-08-12 | 347.10 | 350.20 | 345.70 | 346.80 | 346.80 | 939,420 |
| 2026-08-11 | 343.80 | 350.30 | 342.60 | 346.90 | 346.90 | 1,498,815 |
| 2026-08-10 | 347.30 | 348.20 | 343.80 | 345.80 | 345.80 | 1,014,519 |
| 2026-08-07 | 343.50 | 350.20 | 339.70 | 347.70 | 347.70 | 1,301,595 |
| 2026-08-06 | 345.80 | 349.90 | 342.20 | 343.50 | 343.50 | 1,825,136 |
| 2026-08-05 | 345.00 | 352.40 | 344.00 | 345.20 | 345.20 | 2,694,786 |
| 2026-08-04 | 334.40 | 340.90 | 331.00 | 339.80 | 339.80 | 1,824,511 |
| 2026-08-03 | 325.00 | 335.10 | 324.00 | 332.80 | 332.80 | 2,110,952 |
| 2026-07-31 | 318.60 | 326.00 | 317.70 | 323.70 | 323.70 | 2,268,037 |
| 2026-07-30 | 321.00 | 324.30 | 315.40 | 318.10 | 318.10 | 1,016,607 |
| 2026-07-29 | 324.80 | 325.00 | 320.70 | 321.90 | 321.90 | 2,154,769 |
| 2026-07-28 | 322.50 | 325.00 | 318.60 | 325.00 | 325.00 | 1,644,472 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-13 | 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 |
| 2021-11-30 | 1.2000 SEK |
| 2021-06-03 | 1.2000 SEK |
| 2020-11-30 | 1.1000 SEK |
| 2020-06-09 | 1.1000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.