EQT AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	308.80	311.20	300.50	302.20	299.72	1,771,981
2026-04-28	311.40	313.20	306.30	308.70	306.16	1,122,998
2026-04-27	313.10	316.50	311.60	311.80	309.24	924,458
2026-04-24	312.20	316.50	308.60	314.30	311.72	1,323,987
2026-04-23	319.00	323.40	317.30	317.30	314.69	1,810,977
2026-04-22	322.00	329.50	315.40	324.30	321.63	1,726,449
2026-04-21	323.00	326.50	320.10	321.70	319.06	1,651,406
2026-04-20	320.20	323.90	317.70	320.10	317.47	1,525,552
2026-04-17	313.70	330.00	312.80	327.20	324.51	2,402,919
2026-04-16	310.10	314.30	308.10	313.70	311.12	1,611,674
2026-04-15	302.50	309.70	301.30	308.90	306.36	1,570,762
2026-04-14	296.50	302.40	292.90	302.30	299.81	2,449,726
2026-04-13	291.00	298.20	289.80	296.20	293.76	1,857,869
2026-04-10	292.00	299.40	290.90	293.20	290.79	1,972,283
2026-04-09	293.90	295.30	288.80	290.90	288.51	2,156,240
2026-04-08	300.00	306.70	295.30	295.30	292.87	3,242,660
2026-04-07	295.80	295.90	281.70	284.10	281.76	1,944,673
2026-04-02	284.50	287.90	283.30	286.70	284.34	751,240
2026-04-01	295.90	298.70	287.40	292.60	290.19	2,380,797
2026-03-31	284.50	289.90	282.00	286.50	284.14	1,794,780
2026-03-30	277.30	285.50	275.30	283.60	281.27	1,728,808
2026-03-27	285.80	286.10	273.10	277.30	275.02	2,657,927
2026-03-26	285.00	292.50	283.90	289.00	286.62	1,804,540
2026-03-25	277.80	288.80	277.10	288.80	286.43	2,416,234
2026-03-24	273.50	275.60	268.80	273.80	271.55	1,949,087
2026-03-23	264.50	279.60	262.10	272.60	270.36	2,460,435
2026-03-20	279.80	281.90	269.80	269.80	267.58	3,402,647
2026-03-19	279.10	282.50	276.20	276.20	273.93	2,255,130
2026-03-18	287.00	293.40	282.30	285.30	282.95	2,177,209
2026-03-17	278.60	285.80	277.90	283.80	281.47	1,677,766
2026-03-16	280.00	282.70	273.70	278.90	276.61	1,856,652
2026-03-13	270.40	283.90	267.60	279.30	277.00	2,349,777
2026-03-12	274.00	278.10	270.00	271.20	268.97	2,559,608
2026-03-11	279.90	281.40	273.40	274.20	271.95	2,639,605
2026-03-10	286.70	288.70	280.60	283.00	280.67	1,806,803
2026-03-09	277.00	282.20	275.40	278.80	276.51	2,335,073
2026-03-06	291.00	294.90	279.90	285.60	283.25	3,176,774
2026-03-05	282.50	291.60	282.00	287.50	285.14	2,894,252
2026-03-04	276.80	287.50	274.80	285.50	283.15	3,060,158
2026-03-03	275.00	276.40	267.10	273.30	271.05	3,595,814
2026-03-02	267.20	282.30	267.10	277.70	275.42	2,644,008
2026-02-27	284.30	286.90	276.10	280.10	277.80	4,315,079
2026-02-26	279.70	284.30	277.40	284.30	281.96	2,909,303
2026-02-25	275.00	277.60	271.90	274.40	272.14	3,578,874
2026-02-24	270.00	276.00	265.90	271.80	269.57	3,051,965
2026-02-23	291.00	291.00	269.70	269.70	267.48	4,172,570
2026-02-20	296.00	299.70	292.10	295.90	293.47	1,587,367
2026-02-19	305.10	306.00	294.00	294.00	291.58	1,715,260
2026-02-18	295.40	306.80	292.80	305.90	303.39	2,132,614
2026-02-17	293.60	297.00	288.30	294.70	292.28	1,868,208
2026-02-16	295.00	297.00	291.40	293.60	291.19	1,609,300
2026-02-13	294.70	296.30	286.10	290.10	287.72	4,428,589
2026-02-12	296.60	299.50	290.30	290.30	287.91	2,304,626
2026-02-11	303.50	304.20	292.30	295.80	293.37	3,034,213
2026-02-10	300.40	308.10	300.40	303.50	301.00	3,141,551
2026-02-09	294.00	301.20	291.90	298.10	295.65	3,656,804
2026-02-06	281.00	288.10	275.10	285.30	282.95	3,172,998
2026-02-05	299.00	299.90	278.70	284.50	282.16	3,972,863
2026-02-04	305.00	306.90	285.30	295.70	293.27	6,945,903
2026-02-03	342.30	342.90	298.10	304.00	301.50	5,677,069

← NewerPage 3 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.