EQT AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	213.60	219.10	210.90	218.40	207.15	793,332
2022-07-05	212.60	218.20	206.40	209.10	198.33	651,753
2022-07-04	216.80	217.50	208.30	209.60	198.80	417,059
2022-07-01	206.80	216.80	204.60	213.90	202.88	642,949
2022-06-30	209.80	212.80	204.50	209.40	198.61	1,113,526
2022-06-29	216.70	217.50	208.80	213.40	202.41	943,317
2022-06-28	230.40	232.30	220.80	221.40	210.00	600,571
2022-06-27	222.90	233.80	220.20	230.40	218.53	904,197
2022-06-23	214.90	215.60	208.10	215.60	204.49	838,243
2022-06-22	211.40	219.70	200.70	217.40	206.20	908,434
2022-06-21	218.00	221.60	212.60	215.60	204.49	714,636
2022-06-20	217.50	220.30	212.20	214.50	203.45	568,044
2022-06-17	210.20	222.10	209.10	215.70	204.59	2,230,958
2022-06-16	220.10	220.70	204.90	208.20	197.48	1,066,625
2022-06-15	222.10	224.80	215.70	222.10	210.66	1,155,196
2022-06-14	228.80	231.40	217.50	218.50	207.25	1,161,611
2022-06-13	230.70	236.50	224.90	227.20	215.50	1,253,145
2022-06-10	252.30	253.50	236.20	237.10	224.89	1,325,660
2022-06-09	277.00	278.20	255.70	255.70	242.53	1,335,858
2022-06-08	279.10	283.00	275.80	280.00	265.58	560,346
2022-06-07	275.90	283.60	271.50	277.80	263.49	592,795
2022-06-03	285.10	287.00	275.90	275.90	261.69	487,026
2022-06-02	274.80	281.30	271.20	280.90	266.43	438,923
2022-06-01	287.40	288.90	273.50	275.20	259.70	680,127
2022-05-31	290.00	292.70	282.00	286.20	270.08	3,056,847
2022-05-30	285.00	294.30	284.40	291.60	275.17	1,083,091
2022-05-27	272.70	282.80	270.20	280.50	264.70	1,109,747
2022-05-25	277.40	282.50	263.30	263.30	248.47	602,447
2022-05-24	269.20	275.40	268.90	270.80	255.54	499,186
2022-05-23	278.00	281.00	269.00	273.90	258.47	696,549
2022-05-20	270.00	280.70	266.40	269.80	254.60	1,033,187
2022-05-19	265.70	268.80	258.70	265.70	250.73	1,267,647
2022-05-18	281.00	284.30	271.30	271.30	256.02	956,288
2022-05-17	274.10	288.20	273.20	279.50	263.75	1,264,641
2022-05-16	278.10	280.00	269.30	272.60	257.24	1,288,840
2022-05-13	256.00	272.90	254.50	272.90	257.53	1,830,854
2022-05-12	248.40	255.00	242.20	252.60	238.37	1,629,415
2022-05-11	248.20	259.70	243.50	257.00	242.52	2,778,692
2022-05-10	240.60	252.50	240.00	243.20	229.50	1,008,195
2022-05-09	250.20	250.20	235.20	235.20	221.95	1,043,196
2022-05-06	257.50	258.20	244.00	251.90	237.71	1,139,320
2022-05-05	267.00	276.80	256.90	256.90	242.43	1,127,633
2022-05-04	275.60	280.00	258.00	259.50	244.88	850,547
2022-05-03	281.10	282.10	269.40	273.20	257.81	662,805
2022-05-02	283.30	286.30	228.00	277.10	261.49	836,424
2022-04-29	285.50	292.60	283.50	284.40	268.38	726,792
2022-04-28	281.60	295.70	278.80	282.00	266.11	1,004,065
2022-04-27	281.40	287.60	273.10	280.40	264.60	1,824,958
2022-04-26	330.00	330.00	280.50	281.40	265.55	1,767,245
2022-04-25	327.80	334.80	317.30	323.00	304.80	763,018
2022-04-22	337.80	344.50	333.20	337.00	318.02	604,488
2022-04-21	364.60	372.50	339.60	344.90	325.47	1,110,961
2022-04-20	359.80	370.20	354.90	364.60	344.06	434,364
2022-04-19	367.40	368.00	349.10	356.70	336.61	737,835
2022-04-14	365.50	367.00	358.80	364.30	343.78	236,136
2022-04-13	361.00	362.90	345.50	362.70	342.27	670,153
2022-04-12	355.90	365.50	352.70	361.00	340.66	759,831
2022-04-11	376.00	377.60	359.50	359.70	339.44	750,640
2022-04-08	378.50	380.60	370.80	377.60	356.33	553,730
2022-04-07	370.80	386.10	364.70	370.00	349.16	643,279

← NewerPage 19 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.