EQT AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	337.00	339.30	334.10	336.60	331.66	585,138
2025-08-07	336.20	341.70	336.20	337.00	332.06	1,002,833
2025-08-06	336.10	342.80	334.30	335.00	330.09	962,721
2025-08-05	329.50	337.10	329.50	332.90	328.02	1,053,782
2025-08-04	322.90	327.30	322.90	326.30	321.51	522,952
2025-08-01	324.00	326.20	318.20	322.20	317.47	917,364
2025-07-31	339.00	341.00	327.70	328.70	323.88	1,083,458
2025-07-30	332.60	338.00	332.20	337.90	332.94	897,690
2025-07-29	333.40	337.90	330.70	331.60	326.74	472,585
2025-07-28	337.80	340.00	329.70	330.70	325.85	864,462
2025-07-25	332.00	333.80	328.80	331.80	326.93	558,297
2025-07-24	333.90	336.40	331.10	333.60	328.71	971,052
2025-07-23	331.20	334.80	329.40	332.70	327.82	781,104
2025-07-22	337.60	338.20	325.00	326.30	321.51	1,174,921
2025-07-21	335.70	338.10	331.80	336.70	331.76	835,089
2025-07-18	334.90	340.00	329.10	334.30	329.40	2,023,828
2025-07-17	344.30	347.50	327.00	335.00	330.09	1,654,236
2025-07-16	334.40	342.70	334.00	338.80	333.83	1,178,539
2025-07-15	339.70	342.60	335.20	335.40	330.48	705,990
2025-07-14	332.90	336.80	332.00	336.80	331.86	551,428
2025-07-11	339.00	339.50	335.20	337.40	332.45	735,305
2025-07-10	331.00	341.50	329.70	339.90	334.91	1,891,919
2025-07-09	327.00	331.00	323.40	328.90	324.07	691,730
2025-07-08	324.90	328.90	323.30	325.30	320.53	960,369
2025-07-07	321.60	325.60	321.60	324.90	320.13	874,820
2025-07-04	323.00	323.30	317.40	320.20	315.50	793,712
2025-07-03	322.70	326.10	320.10	324.80	320.03	1,071,627
2025-07-02	313.50	318.70	311.30	315.80	311.17	730,520
2025-07-01	315.90	317.00	309.00	312.30	307.72	1,062,093
2025-06-30	324.90	328.30	315.90	315.90	311.27	4,764,984
2025-06-27	312.00	321.10	311.20	318.50	313.83	1,240,076
2025-06-26	301.10	309.70	301.10	309.10	304.57	1,594,771
2025-06-25	293.00	296.90	291.20	293.50	289.19	779,357
2025-06-24	286.10	293.20	284.50	290.20	285.94	1,133,605
2025-06-23	274.10	278.60	272.20	277.00	272.94	1,307,749
2025-06-19	272.20	281.40	270.90	274.40	270.37	5,305,057
2025-06-18	276.70	278.70	272.90	276.80	272.74	512,261
2025-06-17	279.00	281.10	276.00	276.30	272.25	1,075,115
2025-06-16	274.60	282.60	274.50	282.00	277.86	787,364
2025-06-13	273.00	277.20	273.00	275.20	271.16	1,152,056
2025-06-12	285.00	286.50	281.30	281.40	277.27	921,044
2025-06-11	287.90	291.70	285.20	288.30	284.07	880,830
2025-06-10	283.90	288.50	282.90	287.90	283.68	473,791
2025-06-09	280.00	287.40	280.00	284.50	280.33	415,829
2025-06-05	278.40	282.80	275.80	280.60	276.48	515,254
2025-06-04	277.50	279.70	274.70	277.70	273.63	520,615
2025-06-03	278.30	279.00	270.10	275.70	271.66	862,624
2025-06-02	276.70	279.70	272.30	277.00	272.94	762,995
2025-05-30	280.00	287.50	278.40	280.60	276.48	3,910,297
2025-05-28	279.70	281.60	278.00	280.20	276.09	680,982
2025-05-27	277.00	282.80	275.90	279.70	273.48	831,047
2025-05-26	276.00	277.80	274.10	276.00	269.86	427,198
2025-05-23	279.20	284.10	264.40	270.30	264.29	1,214,898
2025-05-22	283.20	283.70	275.30	279.00	272.79	769,773
2025-05-21	287.20	288.40	282.90	285.30	278.95	637,322
2025-05-20	292.60	292.80	284.80	288.30	281.89	472,969
2025-05-19	293.30	296.10	288.00	290.60	284.14	957,716
2025-05-16	297.30	300.10	293.70	296.50	289.90	960,265
2025-05-15	293.20	298.20	291.40	296.00	289.42	940,423
2025-05-14	299.00	300.00	292.40	296.50	289.90	967,883

← NewerPage 6 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.