EQT AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 442.00 | 449.50 | 434.00 | 444.00 | 418.99 | 729,734 |
| 2022-01-11 | 444.00 | 447.50 | 429.30 | 436.20 | 411.63 | 867,657 |
| 2022-01-10 | 455.00 | 455.30 | 421.30 | 428.30 | 404.17 | 1,162,549 |
| 2022-01-07 | 464.50 | 472.10 | 437.60 | 443.60 | 418.61 | 1,427,265 |
| 2022-01-05 | 486.90 | 491.10 | 469.80 | 474.50 | 447.77 | 431,845 |
| 2022-01-04 | 496.10 | 498.80 | 481.40 | 485.40 | 458.06 | 694,750 |
| 2022-01-03 | 492.70 | 505.00 | 491.50 | 494.10 | 466.27 | 436,140 |
| 2021-12-30 | 491.90 | 500.20 | 489.50 | 493.00 | 465.23 | 908,241 |
| 2021-12-29 | 500.00 | 507.00 | 490.80 | 491.00 | 463.34 | 715,224 |
| 2021-12-28 | 503.60 | 511.40 | 499.50 | 499.60 | 471.46 | 521,486 |
| 2021-12-27 | 492.10 | 506.80 | 492.10 | 502.80 | 474.48 | 405,372 |
| 2021-12-23 | 488.40 | 501.60 | 473.20 | 492.00 | 464.28 | 1,225,985 |
| 2021-12-22 | 510.80 | 517.80 | 509.60 | 513.00 | 484.10 | 534,792 |
| 2021-12-21 | 504.40 | 514.60 | 498.60 | 507.00 | 478.44 | 599,393 |
| 2021-12-20 | 487.00 | 505.80 | 482.50 | 496.40 | 468.44 | 522,379 |
| 2021-12-17 | 502.80 | 502.80 | 486.20 | 501.80 | 473.53 | 1,318,706 |
| 2021-12-16 | 510.60 | 516.20 | 503.20 | 507.00 | 478.44 | 689,225 |
| 2021-12-15 | 487.80 | 502.20 | 487.80 | 497.50 | 469.47 | 608,503 |
| 2021-12-14 | 504.60 | 508.40 | 479.00 | 486.70 | 459.28 | 992,091 |
| 2021-12-13 | 515.20 | 527.20 | 506.00 | 506.00 | 477.49 | 609,920 |
| 2021-12-10 | 518.60 | 525.00 | 510.60 | 512.80 | 483.91 | 488,362 |
| 2021-12-09 | 520.20 | 532.00 | 518.60 | 524.40 | 494.86 | 510,342 |
| 2021-12-08 | 503.40 | 525.60 | 502.60 | 519.00 | 489.76 | 1,080,081 |
| 2021-12-07 | 473.50 | 509.40 | 473.50 | 503.20 | 474.85 | 961,209 |
| 2021-12-06 | 514.40 | 526.00 | 467.00 | 467.80 | 441.45 | 1,451,730 |
| 2021-12-03 | 518.00 | 524.60 | 508.00 | 510.00 | 481.27 | 505,541 |
| 2021-12-02 | 525.00 | 526.20 | 505.00 | 513.80 | 484.86 | 906,772 |
| 2021-12-01 | 535.40 | 540.00 | 517.20 | 530.40 | 500.52 | 571,334 |
| 2021-11-30 | 530.00 | 548.40 | 522.20 | 534.00 | 503.92 | 2,395,821 |
| 2021-11-29 | 515.40 | 540.80 | 515.40 | 531.40 | 500.33 | 1,038,640 |
| 2021-11-26 | 496.00 | 517.80 | 493.30 | 507.80 | 478.11 | 750,715 |
| 2021-11-25 | 520.60 | 529.00 | 504.00 | 511.20 | 481.31 | 722,277 |
| 2021-11-24 | 510.40 | 525.00 | 500.20 | 515.60 | 485.46 | 725,414 |
| 2021-11-23 | 539.20 | 539.20 | 491.90 | 505.40 | 475.85 | 968,909 |
| 2021-11-22 | 543.20 | 556.40 | 542.20 | 544.40 | 512.57 | 577,733 |
| 2021-11-19 | 537.00 | 557.80 | 537.00 | 542.60 | 510.88 | 703,613 |
| 2021-11-18 | 535.60 | 543.80 | 534.20 | 537.00 | 505.60 | 406,459 |
| 2021-11-17 | 533.60 | 551.20 | 533.00 | 534.80 | 503.53 | 754,682 |
| 2021-11-16 | 532.40 | 540.60 | 531.20 | 535.20 | 503.91 | 486,319 |
| 2021-11-15 | 526.80 | 533.60 | 517.60 | 531.80 | 500.71 | 455,804 |
| 2021-11-12 | 514.60 | 529.60 | 513.00 | 527.40 | 496.57 | 604,512 |
| 2021-11-11 | 497.00 | 512.80 | 485.70 | 511.60 | 481.69 | 817,814 |
| 2021-11-10 | 499.00 | 500.00 | 487.30 | 499.60 | 470.39 | 548,177 |
| 2021-11-09 | 485.40 | 496.50 | 480.10 | 490.70 | 462.01 | 377,059 |
| 2021-11-08 | 500.00 | 500.00 | 473.70 | 486.00 | 457.59 | 715,256 |
| 2021-11-05 | 492.40 | 502.40 | 488.70 | 500.20 | 470.96 | 389,102 |
| 2021-11-04 | 479.00 | 491.40 | 471.90 | 491.00 | 462.29 | 788,592 |
| 2021-11-03 | 460.90 | 476.00 | 458.60 | 475.50 | 447.70 | 653,770 |
| 2021-11-02 | 448.70 | 461.30 | 443.60 | 460.90 | 433.95 | 497,244 |
| 2021-11-01 | 452.60 | 457.00 | 442.20 | 448.00 | 421.81 | 564,186 |
| 2021-10-29 | 457.70 | 457.70 | 445.30 | 452.60 | 426.14 | 721,849 |
| 2021-10-28 | 450.00 | 461.40 | 447.70 | 457.70 | 430.94 | 598,336 |
| 2021-10-27 | 452.00 | 453.50 | 441.30 | 453.30 | 426.80 | 652,968 |
| 2021-10-26 | 446.90 | 456.10 | 444.30 | 453.30 | 426.80 | 876,978 |
| 2021-10-25 | 441.00 | 449.70 | 439.80 | 446.60 | 420.49 | 889,244 |
| 2021-10-22 | 439.00 | 444.20 | 432.70 | 441.00 | 415.22 | 892,081 |
| 2021-10-21 | 415.00 | 436.00 | 412.90 | 436.00 | 410.51 | 1,099,956 |
← NewerPage 21 of 21 · 1,257 trading days
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.