EQT AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	300.00	301.00	296.70	299.70	289.83	696,660
2024-02-27	307.20	307.50	297.90	301.20	291.28	768,607
2024-02-26	293.00	307.10	291.10	304.80	294.76	1,521,759
2024-02-23	286.60	295.40	286.40	293.40	283.74	633,129
2024-02-22	284.40	286.40	281.80	286.10	276.68	621,634
2024-02-21	280.80	281.60	277.60	279.00	269.81	368,967
2024-02-20	279.60	283.10	277.70	279.80	270.58	447,939
2024-02-19	276.30	280.30	275.30	280.30	271.07	305,326
2024-02-16	278.80	281.90	277.30	279.10	269.91	635,561
2024-02-15	277.60	278.50	274.40	277.30	268.17	531,927
2024-02-14	273.50	276.30	270.80	274.10	265.07	510,780
2024-02-13	281.90	282.20	270.30	274.00	264.97	723,721
2024-02-12	278.50	283.40	278.40	283.10	273.77	354,728
2024-02-09	278.00	280.40	276.70	278.40	269.23	477,049
2024-02-08	273.50	278.60	273.50	277.70	268.55	500,930
2024-02-07	272.00	273.20	268.50	271.90	262.94	640,181
2024-02-06	271.40	272.90	266.60	272.00	263.04	574,535
2024-02-05	272.70	274.30	267.70	268.60	259.75	685,095
2024-02-02	280.40	282.10	270.80	272.80	263.81	997,471
2024-02-01	280.00	283.70	278.40	278.70	269.52	775,673
2024-01-31	279.00	282.90	277.70	282.00	272.71	942,800
2024-01-30	280.00	282.30	276.50	279.80	270.58	617,345
2024-01-29	279.80	280.10	273.80	279.00	269.81	485,149
2024-01-26	275.80	281.20	272.60	279.90	270.68	946,080
2024-01-25	274.30	277.90	268.40	277.00	267.88	6,940,435
2024-01-24	270.50	275.40	268.60	274.20	265.17	960,566
2024-01-23	260.70	267.20	256.80	266.80	258.01	1,132,802
2024-01-22	266.70	267.00	257.80	261.00	252.40	1,479,631
2024-01-19	259.40	270.10	255.60	267.30	258.50	1,309,421
2024-01-18	252.00	267.60	249.20	259.20	250.66	1,520,011
2024-01-17	256.80	260.10	254.10	260.10	251.53	751,022
2024-01-16	260.20	264.80	259.00	263.00	254.34	534,468
2024-01-15	263.80	266.50	261.90	262.90	254.24	534,562
2024-01-12	256.90	264.30	255.00	263.80	255.11	642,168
2024-01-11	265.00	267.30	256.60	257.10	248.63	1,041,156
2024-01-10	259.60	263.60	258.00	260.20	251.63	553,669
2024-01-09	270.00	271.20	256.80	259.80	251.24	831,696
2024-01-08	260.60	263.80	258.30	263.20	254.53	772,862
2024-01-05	265.70	267.90	259.20	259.30	250.76	623,642
2024-01-04	267.30	268.30	262.40	265.30	256.56	1,095,903
2024-01-03	275.80	277.60	265.00	268.30	259.46	962,359
2024-01-02	286.00	287.80	273.60	276.50	267.39	952,998
2023-12-29	284.40	289.30	283.90	285.00	275.61	553,972
2023-12-28	285.00	287.20	283.20	285.20	275.81	517,768
2023-12-27	280.60	284.50	279.90	283.20	273.87	356,143
2023-12-22	276.80	280.20	275.50	279.60	270.39	387,397
2023-12-21	277.50	281.30	274.40	279.20	270.00	573,901
2023-12-20	286.10	289.70	278.10	280.70	271.45	772,840
2023-12-19	279.20	290.20	278.90	286.10	276.68	1,939,738
2023-12-18	278.00	282.10	276.90	279.30	270.10	798,881
2023-12-15	271.50	287.50	271.50	280.30	271.07	3,527,168
2023-12-14	249.20	270.60	248.70	268.80	259.95	3,824,315
2023-12-13	234.50	237.60	232.00	235.10	227.36	937,915
2023-12-12	241.60	242.40	232.20	234.90	227.16	1,649,291
2023-12-11	240.60	242.20	238.60	240.80	232.87	1,094,603
2023-12-08	246.10	247.30	238.60	239.70	231.80	1,374,894
2023-12-07	246.50	246.60	242.40	245.70	237.61	739,825
2023-12-06	245.10	250.80	243.70	248.80	240.60	1,525,107
2023-12-05	246.90	246.90	241.80	244.10	236.06	1,062,702
2023-12-04	250.50	252.90	247.10	247.80	239.64	865,221

← NewerPage 12 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.