EQT AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	337.50	344.50	337.20	342.90	333.36	430,663
2024-08-21	335.00	338.20	334.50	337.50	328.11	568,535
2024-08-20	337.90	341.60	333.80	335.20	325.88	496,848
2024-08-19	331.10	337.70	331.00	336.70	327.33	617,178
2024-08-16	329.90	333.00	327.10	331.10	321.89	709,740
2024-08-15	319.10	329.30	316.70	325.60	316.54	573,098
2024-08-14	320.30	323.00	316.60	318.10	309.25	767,478
2024-08-13	319.60	323.00	316.20	320.00	311.10	454,717
2024-08-12	320.00	323.90	314.50	316.60	307.79	338,746
2024-08-09	317.20	320.50	315.70	317.00	308.18	346,748
2024-08-08	310.00	316.10	305.70	312.70	304.00	580,171
2024-08-07	309.50	319.10	308.00	314.90	306.14	481,103
2024-08-06	303.90	309.60	298.20	305.10	296.61	805,016
2024-08-05	295.80	303.90	282.20	300.00	291.65	1,218,750
2024-08-02	334.50	335.50	313.40	313.40	304.68	1,314,563
2024-08-01	346.80	351.20	339.30	339.40	329.96	695,829
2024-07-31	344.00	346.90	341.60	346.90	337.25	836,697
2024-07-30	333.60	344.10	333.60	340.90	331.42	589,768
2024-07-29	332.00	342.50	332.00	332.10	322.86	610,231
2024-07-26	330.70	333.10	326.90	331.00	321.79	496,668
2024-07-25	330.00	331.00	318.60	330.70	321.50	602,336
2024-07-24	334.40	337.60	331.80	336.60	327.24	537,338
2024-07-23	335.90	340.10	332.80	336.40	327.04	396,183
2024-07-22	325.20	334.20	325.20	334.00	324.71	504,158
2024-07-19	323.60	327.00	320.70	325.00	315.96	653,152
2024-07-18	325.00	333.50	315.00	325.40	316.35	1,551,080
2024-07-17	340.70	344.50	338.80	343.10	333.56	499,306
2024-07-16	342.60	345.00	339.20	342.50	332.97	397,645
2024-07-15	344.40	346.10	340.30	343.20	333.65	249,015
2024-07-12	343.00	345.90	335.30	345.90	336.28	443,111
2024-07-11	334.50	345.80	331.90	343.00	333.46	567,128
2024-07-10	325.20	331.90	323.90	331.90	322.67	312,958
2024-07-09	324.20	327.40	323.40	323.80	314.79	365,092
2024-07-08	326.00	329.70	323.00	323.00	314.01	239,693
2024-07-05	321.00	329.90	320.50	326.10	317.03	362,683
2024-07-04	315.30	322.20	314.40	318.70	309.83	326,205
2024-07-03	315.10	316.80	309.50	314.80	306.04	467,639
2024-07-02	315.00	317.30	312.20	316.50	307.70	356,249
2024-07-01	317.10	319.80	313.90	314.70	305.95	288,019
2024-06-28	311.00	316.10	309.80	313.20	304.49	534,946
2024-06-27	310.60	310.90	305.30	309.20	300.60	330,472
2024-06-26	314.00	316.10	307.80	310.80	302.15	402,595
2024-06-25	317.40	318.70	311.60	314.00	305.27	507,453
2024-06-24	308.40	323.20	308.40	320.00	311.10	667,943
2024-06-20	308.40	319.40	308.40	314.40	305.65	1,007,862
2024-06-19	308.00	308.60	305.00	307.60	299.04	545,165
2024-06-18	317.90	319.20	302.20	307.60	299.04	938,347
2024-06-17	313.00	318.50	311.30	314.10	305.36	413,918
2024-06-14	318.10	320.00	310.70	312.50	303.81	520,754
2024-06-13	327.70	330.20	316.50	316.60	307.79	869,150
2024-06-12	313.20	332.50	312.50	329.40	320.24	677,881
2024-06-11	314.00	317.20	311.10	311.10	302.45	427,387
2024-06-10	311.50	312.60	308.00	312.60	303.90	495,470
2024-06-07	317.00	322.40	306.40	314.80	306.04	862,135
2024-06-05	318.00	327.20	318.00	324.80	315.76	431,090
2024-06-04	318.60	321.50	315.30	316.80	307.99	500,331
2024-06-03	325.50	326.60	315.70	318.60	309.74	389,500
2024-05-31	320.50	320.80	314.20	318.00	309.15	2,038,475
2024-05-30	321.90	323.20	315.90	320.70	311.78	578,948
2024-05-29	334.10	334.20	322.30	323.30	314.31	786,939

← NewerPage 10 of 21 · 1,257 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.