EQT AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	334.50	341.50	331.70	338.90	336.11	1,292,916
2026-01-30	343.40	344.20	335.90	338.00	335.22	1,350,791
2026-01-29	350.20	350.20	341.50	343.30	340.48	1,075,144
2026-01-28	350.20	353.00	347.20	349.20	346.33	1,080,113
2026-01-27	354.70	356.90	349.10	350.20	347.32	1,445,854
2026-01-26	364.20	365.00	352.00	352.80	349.90	1,736,242
2026-01-23	370.00	373.30	365.00	366.10	363.09	1,874,132
2026-01-22	374.20	383.00	370.50	374.70	371.62	3,700,002
2026-01-21	354.40	361.90	349.00	361.00	358.03	1,218,274
2026-01-20	356.50	360.10	352.10	357.30	354.36	954,534
2026-01-19	358.30	363.00	355.50	362.70	359.72	1,159,856
2026-01-16	363.10	368.20	360.60	367.10	364.08	1,187,038
2026-01-15	353.40	363.90	352.20	363.90	360.91	1,365,826
2026-01-14	363.10	363.80	352.40	353.40	350.49	1,309,997
2026-01-13	362.60	367.40	359.70	360.00	357.04	1,200,877
2026-01-12	359.80	362.50	357.00	361.90	358.92	843,729
2026-01-09	351.80	360.50	349.70	360.50	357.54	982,557
2026-01-08	361.80	362.20	350.50	351.60	348.71	1,702,639
2026-01-07	364.50	370.80	358.60	365.90	362.89	2,218,059
2026-01-05	359.90	365.90	353.10	356.90	353.97	710,881
2026-01-02	362.50	368.50	355.00	358.20	355.26	1,404,769
2025-12-30	362.60	368.90	360.40	363.80	360.81	3,918,215
2025-12-29	359.40	363.00	356.20	362.50	359.52	1,706,956
2025-12-23	358.00	361.10	356.00	356.00	353.07	1,302,388
2025-12-22	352.90	357.60	352.40	357.60	354.66	1,461,046
2025-12-19	345.00	353.80	344.60	351.80	348.91	6,554,439
2025-12-18	332.50	345.00	331.90	345.00	342.16	1,837,193
2025-12-17	339.10	339.60	331.50	333.30	330.56	874,905
2025-12-16	335.00	339.60	334.50	336.40	333.63	690,644
2025-12-15	334.00	340.00	332.60	337.00	334.23	1,702,659
2025-12-12	329.20	336.00	328.30	331.90	329.17	1,338,218
2025-12-11	328.80	331.90	326.20	326.90	324.21	517,023
2025-12-10	331.20	332.90	327.50	328.00	325.30	697,464
2025-12-09	334.60	338.30	328.40	329.70	326.99	1,066,222
2025-12-08	330.60	331.60	326.80	327.90	325.20	782,702
2025-12-05	326.10	331.90	323.10	329.80	327.09	908,342
2025-12-04	324.60	326.00	321.80	324.00	321.34	1,099,509
2025-12-03	322.50	325.10	320.10	320.80	318.16	819,539
2025-12-02	320.30	322.50	317.70	321.10	318.46	802,567
2025-12-01	325.20	325.30	317.30	320.10	317.47	1,100,375
2025-11-28	329.00	332.00	327.00	327.00	324.31	4,695,965
2025-11-27	329.90	336.10	329.90	330.60	325.75	1,047,011
2025-11-26	328.70	330.00	324.50	329.90	325.06	1,061,202
2025-11-25	321.50	327.20	318.40	323.20	318.46	808,671
2025-11-24	318.60	324.40	316.80	320.60	315.90	12,551,100
2025-11-21	314.50	319.50	310.00	314.00	309.39	1,399,122
2025-11-20	326.70	329.50	321.00	321.00	316.29	735,861
2025-11-19	318.20	323.30	316.10	319.30	314.62	966,954
2025-11-18	319.70	323.40	315.40	317.50	312.84	1,239,502
2025-11-17	335.30	337.20	326.00	327.00	322.20	1,105,395
2025-11-14	329.60	335.10	324.60	335.00	330.09	905,551
2025-11-13	343.00	346.00	333.30	333.30	328.41	909,480
2025-11-12	338.90	344.80	334.30	340.70	335.70	1,602,172
2025-11-11	330.20	339.00	328.00	338.70	333.73	1,770,675
2025-11-10	328.70	335.00	328.40	328.40	323.58	2,368,467
2025-11-07	323.50	325.00	318.60	319.10	314.42	1,037,481
2025-11-06	321.50	326.70	320.60	321.10	316.39	772,696
2025-11-05	321.70	325.30	320.30	322.50	317.77	539,975
2025-11-04	321.70	328.60	318.40	325.50	320.72	749,574
2025-11-03	326.00	329.20	323.80	326.20	321.41	679,789

← NewerPage 4 of 21 · 1,260 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.