EQT AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	341.30	345.20	336.70	337.10	327.72	498,912
2024-05-27	341.20	342.00	336.70	341.60	330.35	187,990
2024-05-24	337.00	342.00	333.70	341.20	329.96	577,821
2024-05-23	340.00	343.90	338.60	339.80	328.61	585,467
2024-05-22	344.00	345.10	336.30	339.90	328.70	683,897
2024-05-21	343.00	345.50	341.90	343.80	332.48	595,558
2024-05-20	341.20	347.30	341.20	344.00	332.67	489,491
2024-05-17	343.10	343.70	338.40	341.20	329.96	596,214
2024-05-16	348.50	351.80	344.20	345.20	333.83	599,689
2024-05-15	337.00	347.00	334.20	347.00	335.57	877,787
2024-05-14	332.00	337.20	330.80	335.30	324.26	1,494,011
2024-05-13	325.90	328.10	322.50	327.70	316.91	513,569
2024-05-10	315.70	331.20	315.70	325.60	314.87	1,275,962
2024-05-08	309.20	315.30	309.20	312.00	301.72	495,817
2024-05-07	310.00	316.00	309.00	316.00	305.59	928,516
2024-05-06	304.00	308.90	301.70	307.50	297.37	380,549
2024-05-03	300.00	309.70	297.30	302.70	292.73	814,215
2024-05-02	299.60	300.00	290.10	298.90	289.05	1,180,185
2024-04-30	299.60	303.00	298.70	302.30	292.34	380,634
2024-04-29	297.40	301.70	296.30	299.60	289.73	575,144
2024-04-26	295.90	301.50	294.40	295.40	285.67	814,446
2024-04-25	290.00	292.60	284.80	290.10	280.54	787,703
2024-04-24	300.40	304.00	290.00	291.80	282.19	923,111
2024-04-23	290.10	299.30	290.10	298.70	288.86	1,202,926
2024-04-22	288.10	294.20	282.70	288.00	278.51	1,001,329
2024-04-19	285.50	290.70	280.60	288.10	278.61	1,184,478
2024-04-18	295.50	297.50	285.30	289.60	280.06	2,332,646
2024-04-17	307.50	313.70	305.80	307.70	297.56	718,404
2024-04-16	314.00	317.00	305.50	307.50	297.37	1,508,860
2024-04-15	324.60	330.10	322.40	323.20	312.55	540,964
2024-04-12	330.10	334.10	320.70	322.90	312.26	486,382
2024-04-11	325.00	328.40	319.70	324.70	314.00	1,211,226
2024-04-10	335.40	341.20	318.40	326.70	315.94	965,000
2024-04-09	334.70	339.00	330.50	331.30	320.39	814,716
2024-04-08	333.60	338.30	330.50	335.10	324.06	455,157
2024-04-05	330.50	334.00	326.70	333.50	322.51	540,240
2024-04-04	335.50	339.10	333.60	336.80	325.71	477,835
2024-04-03	334.00	336.40	328.40	335.50	324.45	903,993
2024-04-02	338.60	344.00	331.60	334.00	323.00	914,134
2024-03-28	344.20	344.70	337.40	338.60	327.45	456,427
2024-03-27	345.80	347.80	341.20	342.80	331.51	779,298
2024-03-26	349.40	351.90	344.60	345.80	334.41	781,218
2024-03-25	349.50	353.80	347.90	349.50	337.99	519,656
2024-03-22	348.10	350.00	345.70	349.50	337.99	432,686
2024-03-21	342.00	349.50	342.00	349.50	337.99	988,134
2024-03-20	337.70	343.10	333.30	337.10	326.00	546,360
2024-03-19	332.00	337.70	326.20	337.70	326.58	975,305
2024-03-18	341.40	342.00	332.40	334.00	323.00	636,117
2024-03-15	335.10	345.70	335.00	341.40	330.15	10,639,630
2024-03-14	337.40	338.20	330.80	333.60	322.61	769,196
2024-03-13	335.20	341.40	335.20	337.20	326.09	1,057,302
2024-03-12	329.60	339.40	328.90	335.00	323.96	940,061
2024-03-11	329.90	334.50	325.20	329.20	318.36	590,237
2024-03-08	327.60	333.60	326.20	332.10	321.16	791,651
2024-03-07	321.00	325.10	316.90	324.00	313.33	697,004
2024-03-06	301.10	332.40	298.30	325.10	314.39	2,164,309
2024-03-05	307.00	307.30	299.80	300.30	290.41	621,880
2024-03-04	307.90	310.10	305.10	306.60	296.50	562,661
2024-03-01	305.00	309.00	303.20	307.40	297.27	554,931
2024-02-29	301.40	306.60	300.80	303.00	293.02	2,525,839

← NewerPage 11 of 22 · 1,261 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.