EQT AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	380.70	385.40	360.50	367.90	347.17	1,138,589
2022-04-05	382.90	398.10	378.50	383.60	361.99	930,218
2022-04-04	373.80	385.30	368.00	382.50	360.95	526,992
2022-04-01	375.00	376.50	366.40	371.50	350.57	494,212
2022-03-31	366.50	379.30	365.20	372.10	351.14	1,109,011
2022-03-30	365.00	369.10	355.60	365.50	344.91	740,205
2022-03-29	348.90	362.90	340.90	362.40	341.98	843,156
2022-03-28	337.80	345.50	331.60	342.70	323.39	600,365
2022-03-25	340.90	354.20	337.60	337.60	318.58	656,242
2022-03-24	338.40	346.70	334.10	340.50	321.32	695,799
2022-03-23	349.00	353.30	339.00	340.50	321.32	690,083
2022-03-22	352.00	352.80	341.50	347.50	327.92	989,263
2022-03-21	355.00	361.00	348.90	354.40	334.44	1,061,578
2022-03-18	345.00	355.70	336.10	355.00	335.00	1,370,037
2022-03-17	335.00	359.00	330.30	341.00	321.79	2,159,762
2022-03-16	320.10	335.30	311.70	327.90	309.43	2,165,629
2022-03-15	301.90	301.90	287.60	293.10	276.59	979,041
2022-03-14	303.40	312.20	298.60	302.80	285.74	1,193,902
2022-03-11	283.70	302.20	282.00	300.20	283.29	1,652,631
2022-03-10	289.60	291.90	272.50	276.80	261.21	1,436,796
2022-03-09	271.50	286.20	264.70	286.20	270.08	789,376
2022-03-08	263.70	286.00	260.40	262.50	247.71	707,832
2022-03-07	267.00	282.90	254.50	270.20	254.98	1,519,842
2022-03-04	291.20	295.90	274.00	274.30	258.85	1,150,951
2022-03-03	316.80	317.70	295.30	296.00	279.33	595,102
2022-03-02	309.50	323.00	304.20	316.80	298.95	759,920
2022-03-01	316.80	322.80	305.90	313.40	295.74	694,990
2022-02-28	305.40	321.40	302.60	320.90	302.82	1,214,601
2022-02-25	314.10	321.30	302.10	312.00	294.42	771,074
2022-02-24	288.00	312.50	277.70	309.10	291.69	1,542,539
2022-02-23	323.30	328.80	306.00	307.50	290.18	800,567
2022-02-22	305.00	328.80	300.30	322.00	303.86	1,159,635
2022-02-21	322.60	323.40	308.60	312.10	294.52	850,811
2022-02-18	333.20	333.20	320.40	321.80	303.67	685,607
2022-02-17	344.10	349.10	331.70	334.40	315.56	614,458
2022-02-16	348.00	350.00	340.20	343.40	324.05	524,058
2022-02-15	338.20	348.90	336.00	347.60	328.02	700,665
2022-02-14	329.90	339.10	320.70	339.00	319.90	1,031,010
2022-02-11	338.90	347.70	337.70	341.50	322.26	627,428
2022-02-10	351.60	352.90	336.00	347.30	327.74	923,938
2022-02-09	338.80	351.10	336.10	348.40	328.77	894,440
2022-02-08	345.70	345.70	326.00	332.90	314.15	777,797
2022-02-07	354.20	354.20	340.50	346.20	326.70	699,724
2022-02-04	363.60	367.10	350.20	350.20	330.47	989,112
2022-02-03	370.00	370.20	359.20	362.00	341.61	1,187,675
2022-02-02	372.70	378.50	368.00	371.50	350.57	836,050
2022-02-01	361.20	378.60	356.70	367.30	346.61	1,396,088
2022-01-31	353.90	363.50	346.70	359.60	339.34	1,306,368
2022-01-28	343.50	345.70	327.00	340.40	321.22	992,441
2022-01-27	355.00	358.70	338.80	345.80	326.32	1,385,560
2022-01-26	356.70	365.00	350.10	360.00	339.72	1,020,497
2022-01-25	366.00	370.10	352.30	354.40	334.44	848,379
2022-01-24	386.50	386.50	354.00	359.60	339.34	1,497,603
2022-01-21	400.00	402.30	384.70	390.10	368.12	1,004,398
2022-01-20	414.30	415.50	395.80	410.10	387.00	873,555
2022-01-19	413.00	420.10	396.10	408.00	385.02	1,599,513
2022-01-18	427.70	427.70	407.30	414.40	391.06	896,363
2022-01-17	424.00	428.30	412.70	428.30	404.17	614,127
2022-01-14	428.70	430.00	411.00	421.20	397.47	877,144
2022-01-13	444.00	446.50	433.70	436.30	411.72	656,444

← NewerPage 20 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.