EQT AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	215.30	217.30	212.70	216.10	207.70	532,079
2023-09-08	218.00	220.10	215.00	215.30	206.93	540,567
2023-09-07	219.00	219.90	216.20	217.10	208.66	594,277
2023-09-06	225.10	226.30	220.60	221.00	212.41	773,302
2023-09-05	219.70	227.90	219.00	226.80	217.99	776,408
2023-09-04	220.60	222.50	219.40	220.40	211.83	312,314
2023-09-01	218.10	222.80	217.00	220.60	212.03	550,396
2023-08-31	217.10	221.70	216.50	220.80	212.22	1,427,040
2023-08-30	219.20	220.20	215.20	217.00	208.57	888,381
2023-08-29	211.80	217.20	211.50	217.00	208.57	704,808
2023-08-28	208.30	212.40	208.00	211.10	202.90	380,129
2023-08-25	208.80	210.80	206.10	206.60	198.57	996,134
2023-08-24	211.00	215.10	210.50	210.80	202.61	1,647,695
2023-08-23	217.50	219.70	208.30	209.30	201.17	2,035,786
2023-08-22	223.50	225.60	221.00	224.70	215.97	517,051
2023-08-21	225.00	228.40	221.30	222.30	213.66	591,753
2023-08-18	223.50	225.60	219.70	224.50	215.78	666,742
2023-08-17	230.00	231.00	224.30	224.70	215.97	980,485
2023-08-16	234.40	235.60	230.90	232.00	222.98	604,163
2023-08-15	239.20	240.90	234.50	236.80	227.60	825,806
2023-08-14	237.80	242.30	236.20	239.20	229.90	570,254
2023-08-11	242.60	242.60	238.50	238.90	229.62	490,006
2023-08-10	242.10	245.50	240.10	243.90	234.42	754,772
2023-08-09	240.30	242.40	238.00	239.30	230.00	678,472
2023-08-08	239.90	242.60	237.00	238.10	228.85	845,894
2023-08-07	239.40	241.80	236.90	241.30	231.92	681,729
2023-08-04	238.50	241.70	235.50	241.00	231.63	664,435
2023-08-03	236.00	239.50	235.10	237.00	227.79	840,688
2023-08-02	240.00	240.80	235.00	237.90	228.65	643,743
2023-08-01	248.80	248.90	240.60	242.00	232.60	738,402
2023-07-31	249.50	251.80	247.80	251.40	241.63	771,662
2023-07-28	249.00	251.10	247.50	250.60	240.86	547,468
2023-07-27	249.20	253.90	247.60	249.80	240.09	777,972
2023-07-26	246.00	249.10	243.00	248.00	238.36	695,195
2023-07-25	244.70	247.30	241.20	247.30	237.69	718,203
2023-07-24	241.60	245.70	241.60	244.90	235.38	732,920
2023-07-21	237.10	244.20	237.00	244.20	234.71	1,122,332
2023-07-20	235.50	242.80	235.00	237.10	227.89	1,158,522
2023-07-19	230.60	238.80	228.60	237.70	228.46	2,002,766
2023-07-18	223.50	230.30	222.20	229.50	220.58	1,067,495
2023-07-17	229.30	230.40	217.30	223.30	214.62	1,571,728
2023-07-14	212.20	234.30	209.50	226.30	217.51	2,886,205
2023-07-13	213.00	218.90	212.70	218.80	210.30	1,329,691
2023-07-12	208.00	215.30	205.40	215.30	206.93	1,024,105
2023-07-11	206.00	208.10	203.10	206.40	198.38	610,618
2023-07-10	199.65	204.00	199.25	203.80	195.88	549,776
2023-07-07	198.25	203.00	197.75	201.80	193.96	563,542
2023-07-06	201.70	203.50	197.15	198.30	190.59	1,122,580
2023-07-05	207.70	207.70	203.70	204.30	196.36	524,036
2023-07-04	206.70	209.50	205.00	209.10	200.97	530,598
2023-07-03	207.40	209.20	204.10	207.00	198.96	581,350
2023-06-30	204.40	209.50	204.40	207.40	199.34	770,520
2023-06-29	203.40	206.50	203.10	203.70	195.78	468,397
2023-06-28	198.70	203.90	197.80	203.40	195.50	924,302
2023-06-27	201.80	202.60	195.50	198.00	190.31	1,909,846
2023-06-26	208.20	208.30	202.70	205.70	197.71	830,561
2023-06-22	204.00	210.00	203.10	208.80	200.69	643,447
2023-06-21	211.60	211.60	204.70	206.90	198.86	795,219
2023-06-20	214.60	216.00	212.00	212.30	204.05	860,366
2023-06-19	219.80	220.10	214.70	215.30	206.93	876,156

← NewerPage 14 of 21 · 1,258 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.