EQT AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	328.60	330.00	324.20	329.60	324.76	382,003
2025-10-30	327.90	329.60	325.90	327.50	322.70	501,495
2025-10-29	330.00	331.50	326.60	327.90	323.09	641,075
2025-10-28	335.00	335.40	329.00	330.00	325.16	921,813
2025-10-27	329.30	334.70	326.80	334.70	329.79	1,202,536
2025-10-24	326.00	328.80	322.80	327.40	322.60	588,088
2025-10-23	323.20	325.70	320.20	322.60	317.87	777,291
2025-10-22	322.90	327.30	319.90	322.20	317.47	770,171
2025-10-21	319.40	324.30	317.60	324.30	319.54	753,057
2025-10-20	317.40	319.70	314.60	319.40	314.71	1,008,360
2025-10-17	318.60	319.30	304.70	314.00	309.39	2,984,801
2025-10-16	332.20	341.80	326.00	329.20	324.37	1,499,581
2025-10-15	339.10	340.20	332.40	339.00	334.03	1,207,094
2025-10-14	332.20	335.50	326.00	335.50	330.58	1,295,784
2025-10-13	337.10	341.60	335.60	337.80	332.84	932,571
2025-10-10	352.70	354.50	337.60	337.60	332.65	1,314,644
2025-10-09	346.80	353.30	346.20	352.70	347.53	1,067,778
2025-10-08	341.00	351.80	341.00	346.00	340.92	1,892,679
2025-10-07	343.80	344.60	339.90	340.80	335.80	621,267
2025-10-06	339.80	345.90	336.70	343.80	338.76	1,237,719
2025-10-03	332.70	340.30	332.70	340.30	335.31	709,715
2025-10-02	326.00	336.10	326.00	331.90	327.03	1,612,625
2025-10-01	323.90	324.70	317.50	323.10	318.36	1,086,140
2025-09-30	327.10	330.30	323.80	325.60	320.82	960,133
2025-09-29	322.70	327.90	320.60	327.10	322.30	1,110,045
2025-09-26	318.40	320.10	315.70	320.00	315.31	1,203,731
2025-09-25	330.60	331.00	312.30	316.90	312.25	6,237,787
2025-09-24	337.90	337.90	329.80	332.20	327.33	1,164,728
2025-09-23	339.20	344.00	338.50	340.30	335.31	956,609
2025-09-22	342.00	344.60	334.50	337.60	332.65	2,356,546
2025-09-19	345.00	347.40	342.60	342.90	337.87	2,188,513
2025-09-18	335.00	344.20	335.00	344.20	339.15	1,437,440
2025-09-17	336.70	338.10	331.70	331.70	326.83	867,749
2025-09-16	346.90	348.30	333.80	337.00	332.06	1,106,570
2025-09-15	336.00	348.50	336.00	345.60	340.53	1,371,900
2025-09-12	337.10	340.40	332.80	333.70	328.80	755,864
2025-09-11	326.10	339.60	323.10	335.80	330.87	1,350,394
2025-09-10	330.20	331.50	325.10	325.80	321.02	723,715
2025-09-09	332.00	333.70	325.20	327.60	322.79	639,097
2025-09-08	334.00	336.20	330.10	331.30	326.44	522,161
2025-09-05	334.90	339.50	330.50	331.80	326.93	696,305
2025-09-04	334.20	335.30	329.10	331.10	326.24	676,657
2025-09-03	333.80	338.30	331.80	334.30	329.40	668,861
2025-09-02	344.40	349.90	331.60	332.00	327.13	1,290,796
2025-09-01	340.30	343.30	337.80	342.50	337.48	555,444
2025-08-29	342.40	344.60	339.80	340.00	335.01	814,395
2025-08-28	344.40	346.60	338.90	343.50	338.46	746,914
2025-08-27	343.10	346.00	341.30	343.60	338.56	747,828
2025-08-26	342.50	344.80	337.70	342.00	336.98	1,105,797
2025-08-25	344.10	347.20	344.00	345.90	340.83	405,225
2025-08-22	334.60	348.40	334.20	347.30	342.20	1,225,148
2025-08-21	338.80	340.10	334.30	336.40	331.46	786,618
2025-08-20	341.00	342.40	338.10	340.20	335.21	769,020
2025-08-19	340.20	346.90	338.90	344.80	339.74	1,746,581
2025-08-18	343.00	343.50	336.80	339.00	334.03	926,191
2025-08-15	342.70	348.30	342.50	344.10	339.05	1,590,330
2025-08-14	338.40	342.30	337.70	341.40	336.39	829,984
2025-08-13	338.00	340.40	336.90	339.00	334.03	867,940
2025-08-12	335.80	338.60	333.70	336.20	331.27	710,289
2025-08-11	337.40	338.50	334.30	335.10	330.18	460,588

← NewerPage 5 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.