EQT AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	317.80	322.50	316.70	321.00	321.00	1,079,532
2026-07-24	310.00	317.60	310.00	315.00	315.00	1,068,874
2026-07-23	312.30	313.60	306.70	309.70	309.70	1,201,853
2026-07-22	314.70	315.30	310.80	311.00	311.00	1,043,498
2026-07-21	320.00	320.70	307.70	314.70	314.70	1,306,094
2026-07-20	317.90	320.30	313.50	315.00	315.00	1,405,321
2026-07-17	300.00	323.90	296.70	318.30	318.30	5,530,122
2026-07-16	290.70	290.70	284.80	286.70	286.70	1,208,260
2026-07-15	284.00	291.00	282.70	289.10	289.10	2,595,146
2026-07-14	279.90	284.90	275.60	284.50	284.50	1,011,664
2026-07-13	278.00	283.00	277.90	282.80	282.80	989,077
2026-07-10	279.00	282.10	276.20	280.10	280.10	1,261,782
2026-07-09	274.40	279.20	270.70	279.20	279.20	1,287,614
2026-07-08	276.70	277.60	269.80	269.80	269.80	964,081
2026-07-07	282.90	284.90	278.50	279.60	279.60	1,048,597
2026-07-06	280.00	284.00	278.10	282.70	282.70	1,139,328
2026-07-03	279.20	282.60	277.10	279.60	279.60	1,263,950
2026-07-02	282.20	287.40	279.70	284.00	284.00	1,290,442
2026-07-01	274.40	283.10	273.60	283.10	283.10	1,140,859
2026-06-30	269.00	275.80	267.90	274.00	274.00	1,490,927
2026-06-29	268.00	271.20	265.90	267.10	267.10	1,174,639
2026-06-26	262.00	267.40	260.70	266.80	266.80	1,324,264
2026-06-25	261.80	268.20	260.10	265.30	265.30	1,742,140
2026-06-24	260.50	266.30	260.10	261.90	261.90	1,981,946
2026-06-23	263.40	266.30	259.00	263.00	263.00	2,179,112
2026-06-22	276.20	276.30	267.30	268.30	268.30	1,844,953
2026-06-18	285.70	286.20	271.60	276.20	276.20	3,056,823
2026-06-17	287.00	288.80	283.00	285.60	285.60	1,473,518
2026-06-16	291.40	293.20	287.60	288.50	288.50	1,223,005
2026-06-15	294.30	298.50	289.90	290.00	290.00	1,692,901
2026-06-12	286.50	291.60	286.00	287.50	287.50	1,449,091
2026-06-11	285.50	287.00	281.30	281.30	281.30	1,324,275
2026-06-10	293.00	297.90	285.60	285.60	285.60	2,734,840
2026-06-09	292.30	296.50	290.20	290.50	290.50	1,025,042
2026-06-08	291.30	295.00	287.40	293.50	293.50	1,227,888
2026-06-05	300.00	303.00	294.10	294.10	294.10	1,169,390
2026-06-04	293.60	299.90	293.10	299.50	299.50	1,584,639
2026-06-03	309.20	310.40	291.40	295.00	295.00	3,722,919
2026-06-02	313.20	325.00	311.90	315.50	315.50	1,894,916
2026-06-01	314.00	320.30	309.50	310.30	310.30	1,487,964
2026-05-29	318.70	319.90	314.80	319.50	319.50	4,957,468
2026-05-28	315.80	318.10	313.00	317.00	317.00	1,090,317
2026-05-27	317.60	324.80	316.50	318.40	318.40	1,193,807
2026-05-26	316.00	318.20	310.00	316.80	316.80	1,524,410
2026-05-25	315.50	321.10	315.10	319.80	319.80	1,102,360
2026-05-22	314.00	316.50	309.50	313.20	313.20	1,334,767
2026-05-21	310.50	312.70	303.90	310.30	310.30	1,287,196
2026-05-20	301.80	313.00	300.00	309.20	309.20	1,441,947
2026-05-19	310.50	315.30	304.70	304.70	304.70	1,043,460
2026-05-18	301.60	310.60	296.30	307.10	307.10	2,007,349
2026-05-15	310.00	310.00	300.40	305.40	305.40	1,463,025
2026-05-13	306.20	307.20	302.00	305.40	305.40	578,222
2026-05-12	308.70	308.90	304.10	304.10	301.60	1,303,212
2026-05-11	309.80	313.80	306.30	311.70	309.14	896,768
2026-05-08	309.90	311.00	307.30	310.40	307.85	1,000,036
2026-05-07	316.70	320.50	310.40	311.50	308.94	1,412,202
2026-05-06	314.60	327.30	313.50	316.30	313.70	2,840,487
2026-05-05	308.50	314.60	306.30	312.10	309.53	1,110,544
2026-05-04	299.30	312.00	299.30	308.50	305.96	2,031,957
2026-04-30	296.00	299.80	295.00	296.60	294.16	1,227,557

← NewerPage 2 of 5 · 250 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.