EQT AB (publ) historical data

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

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
2021-10-20	399.70	418.60	395.80	412.90	388.76	914,054
2021-10-19	399.50	403.30	395.80	399.70	376.33	771,853
2021-10-18	396.20	399.60	387.80	398.00	374.73	896,993

← NewerPage 21 of 22 · 1,262 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.