EQT AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	248.00	253.70	246.40	250.50	242.25	677,170
2023-11-30	248.40	251.00	247.20	247.50	239.35	1,715,109
2023-11-29	244.90	249.00	244.00	248.80	240.60	676,534
2023-11-28	245.60	247.00	241.00	244.90	235.38	925,241
2023-11-27	243.10	248.00	240.20	244.10	234.61	1,199,488
2023-11-24	249.80	250.00	247.30	249.80	240.09	403,752
2023-11-23	250.20	254.40	248.80	250.00	240.28	386,319
2023-11-22	247.70	253.10	246.40	250.70	240.96	472,444
2023-11-21	249.70	251.00	247.20	247.70	238.07	534,505
2023-11-20	247.40	250.20	243.20	249.70	240.00	718,161
2023-11-17	240.50	252.40	240.50	247.60	237.98	947,826
2023-11-16	240.10	243.20	236.30	239.70	230.38	747,751
2023-11-15	240.90	253.10	239.90	240.90	231.54	1,748,949
2023-11-14	225.60	241.80	224.40	240.30	230.96	1,661,679
2023-11-13	225.40	226.20	222.10	225.20	216.45	457,374
2023-11-10	229.10	229.90	223.90	224.00	215.29	864,202
2023-11-09	226.90	233.20	225.80	231.50	222.50	951,290
2023-11-08	217.00	228.60	214.70	227.80	218.95	1,068,913
2023-11-07	216.00	219.60	214.00	219.00	210.49	648,793
2023-11-06	218.50	220.80	216.30	217.20	208.76	653,705
2023-11-03	219.40	220.50	215.50	215.50	207.12	793,599
2023-11-02	208.80	220.00	208.50	217.30	208.85	1,214,181
2023-11-01	203.40	205.70	199.00	204.90	196.94	963,070
2023-10-31	199.40	205.40	198.70	202.90	195.01	859,712
2023-10-30	199.05	201.10	196.95	198.50	190.79	392,317
2023-10-27	200.00	200.10	196.45	199.05	191.31	573,188
2023-10-26	197.35	202.10	191.30	200.00	192.23	1,175,761
2023-10-25	204.50	204.50	196.75	201.80	193.96	756,595
2023-10-24	202.50	206.50	202.00	204.70	196.74	871,886
2023-10-23	201.50	203.50	192.50	202.10	194.25	1,328,496
2023-10-20	203.00	207.60	200.60	204.40	196.46	1,648,192
2023-10-19	215.00	222.90	204.70	207.00	198.96	22,180,199
2023-10-18	208.00	210.20	204.50	204.50	196.55	838,135
2023-10-17	210.50	213.90	202.20	209.20	201.07	2,059,574
2023-10-16	220.50	224.90	214.70	222.40	213.76	796,472
2023-10-13	221.50	225.40	220.60	221.30	212.70	931,502
2023-10-12	219.30	223.80	219.30	222.90	214.24	778,873
2023-10-11	217.00	219.20	214.00	218.00	209.53	545,966
2023-10-10	211.50	220.40	211.50	217.00	208.57	1,321,876
2023-10-09	213.30	214.00	204.20	207.90	199.82	1,363,409
2023-10-06	212.80	217.10	210.90	217.10	208.66	721,797
2023-10-05	210.00	213.50	210.00	211.10	202.90	543,320
2023-10-04	203.10	210.50	202.30	209.00	200.88	631,588
2023-10-03	209.00	212.20	205.00	205.20	197.23	714,510
2023-10-02	216.90	220.10	209.60	211.00	202.80	818,604
2023-09-29	214.90	218.90	214.00	216.90	208.47	803,241
2023-09-28	214.00	215.70	209.80	211.10	202.90	639,044
2023-09-27	214.10	218.00	213.10	214.50	206.16	1,056,941
2023-09-26	213.80	216.30	211.60	213.90	205.59	782,885
2023-09-25	215.80	217.10	212.20	215.40	207.03	1,093,657
2023-09-22	214.00	219.90	212.80	217.40	208.95	681,813
2023-09-21	212.20	218.60	210.60	214.80	206.45	769,659
2023-09-20	211.90	216.80	211.20	216.80	208.37	1,077,521
2023-09-19	204.90	211.20	204.90	210.60	202.42	929,574
2023-09-18	210.70	210.90	204.60	204.70	196.74	804,042
2023-09-15	216.70	219.20	211.20	211.20	202.99	4,752,465
2023-09-14	218.00	219.50	215.00	216.40	207.99	804,444
2023-09-13	213.50	218.00	212.00	218.00	209.53	783,341
2023-09-12	216.10	216.90	213.70	216.00	207.61	764,474
2023-09-11	215.30	217.30	212.70	216.10	207.70	532,079

← NewerPage 13 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.