EQT AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	206.30	220.10	204.20	220.00	208.67	1,222,140
2022-09-27	216.10	224.90	210.90	212.50	201.55	942,525
2022-09-26	211.40	222.70	210.00	212.20	201.27	1,016,775
2022-09-23	213.40	214.60	206.70	213.70	202.69	1,625,179
2022-09-22	223.50	226.10	213.40	213.40	202.41	1,763,490
2022-09-21	239.20	241.00	230.00	231.60	219.67	1,521,134
2022-09-20	244.50	247.10	238.50	241.60	229.16	1,004,397
2022-09-19	246.50	248.50	241.50	243.40	230.86	1,421,263
2022-09-16	248.70	250.90	244.50	246.70	233.99	1,581,661
2022-09-15	256.20	259.30	252.20	253.70	240.63	507,039
2022-09-14	252.00	258.70	250.40	255.60	242.43	565,929
2022-09-13	272.40	276.50	256.10	256.10	242.91	985,935
2022-09-12	262.10	273.00	261.20	272.40	258.37	927,902
2022-09-09	252.10	260.60	248.10	257.60	244.33	785,086
2022-09-08	243.00	252.10	238.50	252.10	239.11	1,196,162
2022-09-07	230.80	240.50	230.70	239.50	227.16	697,568
2022-09-06	235.80	244.50	230.20	234.30	222.23	713,649
2022-09-05	226.90	236.10	225.80	236.10	223.94	513,766
2022-09-02	229.90	239.10	226.80	239.10	226.78	627,837
2022-09-01	235.60	235.80	223.80	223.80	212.27	831,444
2022-08-31	244.50	245.90	237.70	240.30	227.92	974,677
2022-08-30	237.20	244.40	236.60	237.40	225.17	383,596
2022-08-29	231.90	237.60	227.00	237.20	224.98	537,728
2022-08-26	248.10	248.80	235.30	236.90	224.70	971,711
2022-08-25	248.50	249.50	242.00	246.10	233.42	404,954
2022-08-24	244.00	247.30	236.50	245.50	232.85	540,105
2022-08-23	245.00	251.00	241.80	244.70	232.10	423,490
2022-08-22	253.10	256.90	245.20	246.00	233.33	893,296
2022-08-19	267.10	269.00	253.90	253.90	240.82	725,609
2022-08-18	266.00	272.40	265.50	270.70	256.76	693,487
2022-08-17	274.00	279.50	263.80	266.30	252.58	597,668
2022-08-16	273.60	277.20	268.40	272.60	258.56	590,314
2022-08-15	268.50	273.40	266.40	271.40	257.42	279,651
2022-08-12	269.60	271.30	264.00	267.70	253.91	588,706
2022-08-11	273.70	278.40	265.60	269.30	255.43	707,927
2022-08-10	255.90	271.00	247.50	270.30	256.38	1,232,885
2022-08-09	272.10	274.00	256.00	258.50	245.18	904,762
2022-08-08	271.00	275.10	268.10	272.70	258.65	480,083
2022-08-05	274.80	278.20	260.30	265.70	252.01	1,428,470
2022-08-04	266.80	275.20	265.00	273.60	259.51	551,549
2022-08-03	257.00	266.50	255.50	265.60	251.92	478,031
2022-08-02	267.60	267.60	253.30	258.50	245.18	666,439
2022-08-01	273.60	276.00	265.40	270.40	256.47	503,542
2022-07-29	264.60	274.90	262.20	273.60	259.51	928,335
2022-07-28	247.90	263.40	246.70	263.40	249.83	809,159
2022-07-27	236.70	246.20	236.00	242.80	230.29	397,154
2022-07-26	248.50	253.50	234.50	235.90	223.75	587,473
2022-07-25	251.60	256.70	247.90	250.20	237.31	639,701
2022-07-22	246.50	258.60	243.60	252.90	239.87	879,720
2022-07-21	230.60	248.10	229.00	246.20	233.52	1,600,522
2022-07-20	233.50	234.70	227.80	229.80	217.96	738,657
2022-07-19	219.80	226.50	213.90	225.90	214.26	640,062
2022-07-18	219.80	226.00	219.10	223.40	211.89	1,002,641
2022-07-15	219.50	220.60	209.80	216.40	205.25	657,364
2022-07-14	218.20	220.60	209.10	215.10	204.02	1,398,750
2022-07-13	221.30	221.80	207.50	213.80	202.79	635,372
2022-07-12	216.00	222.00	210.30	221.70	210.28	585,583
2022-07-11	215.50	224.70	215.00	219.00	207.72	532,013
2022-07-08	214.90	225.50	213.00	224.40	212.84	827,284
2022-07-07	220.10	228.50	217.10	224.80	213.22	678,579

← NewerPage 18 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.