EQT AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	294.30	299.30	293.20	298.30	291.66	693,635
2025-05-12	284.10	298.40	284.10	296.40	289.81	1,289,344
2025-05-09	280.10	283.80	277.60	280.80	274.55	701,466
2025-05-08	276.50	282.80	275.70	279.10	272.89	1,144,221
2025-05-07	276.70	278.80	272.00	274.20	268.10	1,110,482
2025-05-06	279.60	279.60	272.60	276.60	270.45	1,160,063
2025-05-05	274.30	280.20	272.90	279.00	272.79	1,054,927
2025-05-02	281.80	282.80	273.30	276.20	270.06	2,541,723
2025-04-30	277.10	278.10	273.70	277.80	271.62	1,496,758
2025-04-29	272.70	274.10	270.20	273.40	267.32	1,934,028
2025-04-28	272.50	275.70	270.30	271.00	264.97	669,923
2025-04-25	270.00	276.90	269.00	272.50	266.44	994,647
2025-04-24	267.40	268.80	262.60	268.80	262.82	1,339,833
2025-04-23	262.00	271.60	261.10	267.40	261.45	1,731,348
2025-04-22	247.20	255.50	241.60	255.50	249.82	1,150,079
2025-04-17	253.60	255.10	247.50	250.00	244.44	838,855
2025-04-16	259.10	262.80	245.80	256.00	250.31	2,535,704
2025-04-15	263.20	270.80	263.10	268.60	262.63	1,585,008
2025-04-14	257.40	262.80	256.00	262.20	256.37	1,389,799
2025-04-11	248.80	253.30	241.20	249.20	243.66	1,403,901
2025-04-10	277.50	277.90	247.80	247.80	242.29	3,178,999
2025-04-09	226.20	236.80	224.30	228.50	223.42	2,641,580
2025-04-08	238.00	248.00	227.10	240.20	234.86	3,368,172
2025-04-07	218.10	253.60	214.70	233.90	228.70	4,388,139
2025-04-04	290.00	291.10	255.20	256.50	250.79	4,945,252
2025-04-03	307.00	311.10	292.10	293.30	286.78	1,504,736
2025-04-02	313.50	320.00	310.90	320.00	312.88	981,349
2025-04-01	308.00	315.40	307.40	314.60	307.60	859,814
2025-03-31	307.90	309.30	299.50	304.20	297.43	1,170,632
2025-03-28	312.10	318.20	308.70	312.20	305.26	783,444
2025-03-27	312.60	315.40	308.80	314.00	307.02	956,519
2025-03-26	331.50	331.50	316.10	317.80	310.73	1,031,951
2025-03-25	330.80	331.30	324.90	329.70	322.37	534,901
2025-03-24	334.90	337.00	328.70	330.80	323.44	971,852
2025-03-21	322.10	323.80	318.80	323.20	316.01	1,627,877
2025-03-20	321.10	326.50	318.80	325.20	317.97	894,424
2025-03-19	316.00	323.20	315.40	321.10	313.96	879,906
2025-03-18	315.30	320.40	314.90	317.30	310.24	871,560
2025-03-17	311.80	316.00	311.30	314.50	307.50	552,115
2025-03-14	305.10	313.10	301.90	311.80	304.86	793,416
2025-03-13	305.80	312.60	304.80	304.80	298.02	1,017,788
2025-03-12	300.00	314.00	300.00	307.30	300.46	1,145,633
2025-03-11	302.20	306.50	295.70	296.80	290.20	1,349,966
2025-03-10	312.30	315.00	296.50	297.10	290.49	722,646
2025-03-07	309.00	316.20	305.90	311.00	304.08	683,185
2025-03-06	322.70	325.50	307.50	313.20	306.23	990,549
2025-03-05	321.50	325.20	316.50	319.00	311.90	768,990
2025-03-04	328.70	330.00	314.70	314.70	307.70	794,843
2025-03-03	334.90	336.90	330.60	334.10	326.67	554,774
2025-02-28	329.40	335.00	327.20	333.30	325.89	868,765
2025-02-27	338.10	339.30	331.30	332.80	325.40	758,860
2025-02-26	338.60	344.10	338.60	341.10	333.51	695,307
2025-02-25	343.00	345.60	333.70	336.80	329.31	781,863
2025-02-24	349.90	352.20	339.60	343.80	336.15	720,850
2025-02-21	353.90	357.10	348.70	349.90	342.12	871,607
2025-02-20	358.10	362.00	353.50	353.50	345.64	925,402
2025-02-19	367.10	369.40	355.70	357.90	349.94	681,833
2025-02-18	369.40	369.50	364.20	368.00	359.81	474,372
2025-02-17	368.90	369.10	362.70	367.80	359.62	535,077
2025-02-14	366.50	371.60	365.50	370.00	361.77	1,358,763

← NewerPage 7 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.