EQT AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	366.50	371.60	365.50	370.00	361.77	1,358,763
2025-02-13	365.00	369.30	361.80	365.00	356.88	711,071
2025-02-12	367.50	368.70	357.50	359.90	351.89	1,145,381
2025-02-11	363.50	367.90	361.90	367.00	358.84	867,464
2025-02-10	362.00	366.60	361.40	365.60	357.47	654,931
2025-02-07	369.10	369.40	358.30	362.40	354.34	575,219
2025-02-06	364.50	370.80	363.20	368.80	360.60	763,863
2025-02-05	362.30	364.50	358.90	364.00	355.90	520,051
2025-02-04	361.90	364.50	357.00	361.50	353.46	521,007
2025-02-03	356.00	362.00	348.90	362.00	353.95	737,201
2025-01-31	360.00	366.10	357.40	364.60	356.49	948,706
2025-01-30	354.80	360.90	352.00	359.40	351.41	912,563
2025-01-29	356.70	359.30	351.30	352.20	344.37	851,291
2025-01-28	358.50	358.50	349.40	352.60	344.76	1,358,020
2025-01-27	354.10	358.50	351.50	357.90	349.94	1,194,625
2025-01-24	374.80	374.80	361.70	361.70	353.65	3,397,434
2025-01-23	369.20	384.80	361.80	377.50	369.10	3,034,227
2025-01-22	340.00	348.20	340.00	346.60	338.89	1,861,602
2025-01-21	336.50	342.00	336.40	341.50	333.90	840,056
2025-01-20	338.50	338.50	332.50	335.50	328.04	571,254
2025-01-17	341.70	343.10	336.50	337.70	330.19	927,246
2025-01-16	338.90	340.50	334.20	339.90	332.34	839,359
2025-01-15	312.70	336.10	309.20	336.10	328.62	1,997,675
2025-01-14	309.50	315.10	308.00	313.00	306.04	606,287
2025-01-13	313.20	314.40	306.00	306.40	299.58	836,183
2025-01-10	321.00	325.80	314.20	316.40	309.36	947,900
2025-01-09	318.00	323.10	315.40	320.50	313.37	538,704
2025-01-08	321.00	324.50	314.60	318.40	311.32	829,613
2025-01-07	317.60	322.20	309.60	313.60	306.62	1,222,276
2025-01-03	309.20	315.60	309.10	311.50	304.57	471,985
2025-01-02	307.90	310.80	307.00	309.20	302.32	396,742
2024-12-30	309.20	309.70	303.60	306.10	299.29	398,808
2024-12-27	304.20	311.70	304.00	310.20	303.30	621,230
2024-12-23	303.40	305.10	300.10	302.60	295.87	529,843
2024-12-20	294.00	306.10	293.20	304.80	298.02	6,914,951
2024-12-19	310.30	310.90	291.30	297.30	290.69	2,558,007
2024-12-18	319.60	325.50	318.00	322.50	315.33	719,451
2024-12-17	319.80	320.50	317.00	317.90	310.83	381,978
2024-12-16	314.80	323.00	314.30	321.80	314.64	694,240
2024-12-13	316.40	321.90	314.40	315.20	308.19	385,295
2024-12-12	321.70	322.40	314.90	316.80	309.75	728,163
2024-12-11	323.10	325.00	317.30	321.40	314.25	694,512
2024-12-10	324.90	326.70	320.10	323.50	316.30	467,698
2024-12-09	327.00	329.90	325.00	326.90	319.63	660,393
2024-12-06	327.50	328.80	324.60	326.90	319.63	349,952
2024-12-05	322.10	328.70	321.90	327.50	320.21	580,701
2024-12-04	326.40	328.40	321.30	322.30	315.13	1,205,572
2024-12-03	324.30	325.40	320.80	325.40	318.16	730,349
2024-12-02	325.80	327.40	320.00	324.20	316.99	942,888
2024-11-29	315.50	330.50	312.60	330.50	323.15	5,501,222
2024-11-28	318.40	319.50	314.80	315.80	307.02	316,797
2024-11-27	313.20	318.30	313.20	315.70	306.92	936,081
2024-11-26	313.80	317.00	312.00	313.40	304.68	469,693
2024-11-25	312.40	318.40	309.60	317.20	308.38	1,777,418
2024-11-22	300.70	310.00	300.70	307.10	298.56	1,090,330
2024-11-21	293.60	300.20	292.10	299.40	291.07	595,502
2024-11-20	295.50	299.10	293.40	294.40	286.21	647,697
2024-11-19	297.20	300.20	287.00	291.90	283.78	559,810
2024-11-18	292.40	296.50	289.50	295.00	286.79	596,520
2024-11-15	292.20	295.60	288.30	293.90	285.72	601,424

← NewerPage 8 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.