EQT AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	224.00	224.70	220.50	221.40	212.80	1,277,244
2023-06-15	221.20	226.30	219.70	222.70	214.05	993,796
2023-06-14	223.30	224.30	218.90	222.30	213.66	835,778
2023-06-13	224.00	227.80	221.10	223.60	214.91	1,000,524
2023-06-12	222.70	223.60	217.00	221.20	212.60	853,397
2023-06-09	217.30	223.00	213.40	222.20	213.56	1,705,488
2023-06-08	212.60	217.80	209.30	217.30	208.85	1,956,593
2023-06-07	212.70	215.60	211.50	214.10	205.78	1,326,441
2023-06-05	211.20	211.50	208.20	208.90	200.78	619,173
2023-06-02	205.10	211.20	204.50	211.20	202.99	904,146
2023-06-01	207.00	207.80	199.35	202.30	194.44	721,512
2023-05-31	203.50	206.40	200.80	205.10	197.13	2,074,442
2023-05-30	208.50	208.90	205.50	206.40	196.94	566,968
2023-05-29	209.80	210.50	205.10	206.30	196.84	409,708
2023-05-26	205.50	209.70	204.50	208.60	199.04	505,871
2023-05-25	204.00	206.20	203.00	204.30	194.93	534,430
2023-05-24	207.60	207.60	202.80	204.00	194.65	691,290
2023-05-23	212.50	214.80	209.40	210.60	200.94	649,816
2023-05-22	211.60	212.60	209.70	212.30	202.57	538,415
2023-05-19	206.00	215.10	205.90	212.10	202.38	1,236,434
2023-05-17	203.20	203.20	200.60	202.30	193.02	428,735
2023-05-16	209.90	210.00	203.40	204.80	195.41	544,941
2023-05-15	211.10	212.50	209.40	210.40	200.75	489,914
2023-05-12	214.00	215.40	210.10	211.10	201.42	443,773
2023-05-11	208.90	213.70	208.70	211.20	201.52	672,221
2023-05-10	206.20	210.70	202.00	207.20	197.70	860,656
2023-05-09	211.00	211.00	203.30	205.40	195.98	1,070,117
2023-05-08	214.20	214.90	210.30	212.70	202.95	525,074
2023-05-05	210.80	213.90	210.10	213.70	203.90	409,284
2023-05-04	210.50	211.20	207.70	210.00	200.37	517,342
2023-05-03	210.70	213.60	206.80	210.90	201.23	558,387
2023-05-02	219.50	220.00	209.50	209.70	200.09	862,402
2023-04-28	216.60	220.50	213.90	219.80	209.72	1,359,395
2023-04-27	211.40	215.90	206.50	215.00	205.14	977,253
2023-04-26	210.90	211.90	205.90	210.70	201.04	1,025,636
2023-04-25	209.90	212.50	207.50	210.40	200.75	882,974
2023-04-24	208.30	214.30	207.50	210.60	200.94	854,837
2023-04-21	202.80	209.60	200.80	209.60	199.99	1,502,888
2023-04-20	205.00	209.20	202.30	202.80	193.50	629,678
2023-04-19	208.00	209.70	205.20	208.80	199.23	653,892
2023-04-18	209.60	211.60	204.70	208.50	198.94	1,572,825
2023-04-17	223.70	223.70	207.80	207.90	198.37	1,040,739
2023-04-14	216.60	224.10	215.20	222.00	211.82	936,348
2023-04-13	214.20	215.60	211.30	214.40	204.57	660,301
2023-04-12	214.60	221.70	211.80	213.60	203.81	936,801
2023-04-11	211.40	214.30	209.60	213.60	203.81	732,776
2023-04-06	206.90	209.70	204.50	209.70	200.09	380,580
2023-04-05	209.60	209.60	203.00	205.70	196.27	670,408
2023-04-04	210.20	212.30	208.10	209.60	199.99	781,825
2023-04-03	210.70	211.90	206.80	209.00	199.42	696,338
2023-03-31	201.90	212.00	201.90	210.60	200.94	1,088,813
2023-03-30	197.55	203.50	197.15	203.50	194.17	1,112,551
2023-03-29	194.00	196.75	191.35	195.90	186.92	743,902
2023-03-28	202.00	203.10	191.55	192.05	183.24	1,267,373
2023-03-27	201.90	203.60	198.75	199.60	190.45	540,606
2023-03-24	200.00	202.20	196.00	198.00	188.92	669,623
2023-03-23	203.90	205.90	198.00	202.30	193.02	958,960
2023-03-22	207.40	207.40	204.20	205.60	196.17	581,734
2023-03-21	201.80	208.70	200.70	207.70	198.18	1,476,213
2023-03-20	194.90	199.65	186.60	196.90	187.87	1,336,706

← NewerPage 15 of 22 · 1,262 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.