EQT AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	204.00	206.50	192.40	197.00	187.97	1,689,766
2023-03-16	208.00	209.50	192.25	202.00	192.74	1,650,936
2023-03-15	214.00	214.00	199.80	202.60	193.31	1,496,909
2023-03-14	209.90	217.00	206.40	215.50	205.62	1,432,120
2023-03-13	223.30	225.40	206.30	210.20	200.56	2,632,736
2023-03-10	227.60	227.70	214.10	220.00	209.91	3,860,070
2023-03-09	236.50	237.00	230.40	235.40	224.61	572,009
2023-03-08	235.70	238.40	232.10	237.70	226.80	787,403
2023-03-07	241.00	249.70	238.30	239.10	228.14	924,074
2023-03-06	242.10	243.60	238.40	242.60	231.48	546,634
2023-03-03	230.90	240.40	230.90	240.30	229.28	868,144
2023-03-02	228.70	231.90	226.50	229.20	218.69	585,294
2023-03-01	235.60	237.80	231.50	231.80	221.17	832,676
2023-02-28	235.70	237.80	232.50	235.00	224.23	5,269,219
2023-02-27	232.60	237.20	230.20	235.70	224.89	598,343
2023-02-24	239.30	240.80	227.50	231.20	220.60	756,796
2023-02-23	237.90	242.50	237.10	237.50	226.61	400,071
2023-02-22	238.40	238.40	230.40	237.00	226.13	804,331
2023-02-21	242.20	243.50	237.00	238.80	227.85	615,578
2023-02-20	248.00	249.90	243.30	244.00	232.81	429,658
2023-02-17	244.80	254.40	242.10	248.00	236.63	889,067
2023-02-16	252.10	255.90	245.70	250.00	238.54	923,482
2023-02-15	242.50	249.00	239.50	248.90	237.49	881,432
2023-02-14	248.00	253.30	242.50	245.80	234.53	1,015,284
2023-02-13	240.40	246.30	238.50	246.30	235.01	575,090
2023-02-10	247.00	250.00	235.10	240.50	229.47	1,145,628
2023-02-09	247.20	258.00	247.20	250.90	239.40	730,406
2023-02-08	254.10	257.00	249.90	249.90	238.44	1,175,011
2023-02-07	252.00	252.00	242.30	246.60	235.29	925,587
2023-02-06	260.60	260.70	250.40	252.80	241.21	1,090,551
2023-02-03	263.00	267.60	254.80	264.10	251.99	1,728,233
2023-02-02	237.20	266.30	236.00	266.30	254.09	5,677,126
2023-02-01	234.00	236.90	229.70	231.10	220.50	773,047
2023-01-31	235.00	236.30	232.40	233.90	223.18	648,852
2023-01-30	240.70	240.70	235.00	236.50	225.66	637,754
2023-01-27	243.50	243.70	238.20	241.60	230.52	569,087
2023-01-26	235.10	243.90	234.40	242.40	231.29	1,136,387
2023-01-25	234.10	235.50	229.40	232.10	221.46	694,500
2023-01-24	235.70	238.50	232.20	235.30	224.51	931,579
2023-01-23	229.10	237.20	229.10	235.80	224.99	1,128,273
2023-01-20	223.00	229.20	221.10	227.20	216.78	1,424,667
2023-01-19	240.00	245.50	222.50	222.50	212.30	2,493,957
2023-01-18	248.60	253.30	236.30	242.40	231.29	4,140,962
2023-01-17	259.80	261.70	254.00	258.00	246.17	917,727
2023-01-16	256.40	261.30	251.80	261.00	249.03	896,230
2023-01-13	247.20	255.60	244.20	253.10	241.50	985,241
2023-01-12	252.90	259.20	245.70	252.60	241.02	1,573,306
2023-01-11	246.00	255.40	245.50	252.90	241.30	1,347,455
2023-01-10	240.80	248.90	239.50	245.40	234.15	871,395
2023-01-09	235.50	244.30	235.50	242.80	231.67	1,387,497
2023-01-05	234.90	236.90	233.20	235.50	224.70	282,763
2023-01-04	229.80	236.10	224.90	235.70	224.89	751,544
2023-01-03	224.20	233.60	224.00	226.90	216.50	679,505
2023-01-02	224.60	226.40	221.30	224.20	213.92	335,372
2022-12-30	225.20	226.10	220.50	220.60	210.49	555,384
2022-12-29	218.70	224.90	216.90	224.90	214.59	370,895
2022-12-28	220.80	221.00	217.40	218.80	208.77	362,981
2022-12-27	221.30	223.40	218.10	220.80	210.68	320,731
2022-12-23	216.00	222.00	216.00	218.40	208.39	410,008
2022-12-22	222.00	224.50	214.80	216.00	206.10	573,795

← NewerPage 16 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.