EQT AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 297.00 | 298.20 | 293.80 | 295.70 | 287.47 | 889,317 |
| 2024-11-13 | 300.00 | 301.90 | 292.40 | 295.80 | 287.57 | 929,493 |
| 2024-11-12 | 309.10 | 309.90 | 300.70 | 300.70 | 292.34 | 928,658 |
| 2024-11-11 | 313.30 | 316.30 | 311.50 | 313.30 | 304.58 | 416,610 |
| 2024-11-08 | 316.10 | 317.70 | 308.70 | 310.40 | 301.77 | 700,010 |
| 2024-11-07 | 307.80 | 317.20 | 307.80 | 314.90 | 306.14 | 686,329 |
| 2024-11-06 | 311.50 | 318.20 | 307.30 | 307.30 | 298.75 | 934,212 |
| 2024-11-05 | 306.10 | 307.00 | 302.20 | 306.00 | 297.49 | 846,856 |
| 2024-11-04 | 308.20 | 309.70 | 305.30 | 306.30 | 297.78 | 755,453 |
| 2024-11-01 | 310.00 | 311.20 | 308.20 | 308.20 | 299.63 | 389,848 |
| 2024-10-31 | 312.70 | 316.10 | 307.20 | 309.00 | 300.40 | 1,114,658 |
| 2024-10-30 | 320.00 | 321.80 | 311.90 | 316.90 | 308.08 | 1,205,196 |
| 2024-10-29 | 322.60 | 324.60 | 317.50 | 320.30 | 311.39 | 747,206 |
| 2024-10-28 | 321.40 | 324.50 | 321.00 | 321.30 | 312.36 | 703,816 |
| 2024-10-25 | 315.00 | 322.80 | 314.40 | 320.00 | 311.10 | 728,115 |
| 2024-10-24 | 316.00 | 321.70 | 314.10 | 318.50 | 309.64 | 902,176 |
| 2024-10-23 | 317.80 | 322.70 | 311.90 | 316.60 | 307.79 | 928,977 |
| 2024-10-22 | 322.30 | 325.70 | 317.30 | 320.80 | 311.88 | 679,370 |
| 2024-10-21 | 323.10 | 325.90 | 318.00 | 322.50 | 313.53 | 895,251 |
| 2024-10-18 | 325.00 | 325.20 | 312.20 | 325.00 | 315.96 | 2,024,272 |
| 2024-10-17 | 333.00 | 338.60 | 327.30 | 332.30 | 323.06 | 720,264 |
| 2024-10-16 | 327.90 | 331.50 | 325.70 | 328.10 | 318.97 | 957,008 |
| 2024-10-15 | 332.50 | 336.50 | 324.70 | 329.10 | 319.95 | 662,274 |
| 2024-10-14 | 329.80 | 333.10 | 325.10 | 330.60 | 321.40 | 690,335 |
| 2024-10-11 | 324.40 | 332.30 | 323.60 | 329.80 | 320.63 | 410,425 |
| 2024-10-10 | 327.60 | 329.00 | 320.00 | 322.60 | 313.63 | 869,569 |
| 2024-10-09 | 332.50 | 334.60 | 329.40 | 333.60 | 324.32 | 439,837 |
| 2024-10-08 | 332.10 | 334.40 | 327.90 | 332.60 | 323.35 | 554,426 |
| 2024-10-07 | 339.00 | 339.00 | 331.50 | 334.80 | 325.49 | 664,327 |
| 2024-10-04 | 333.10 | 343.50 | 331.70 | 340.00 | 330.54 | 1,050,946 |
| 2024-10-03 | 334.10 | 335.60 | 328.00 | 333.10 | 323.83 | 579,131 |
| 2024-10-02 | 345.30 | 345.30 | 322.30 | 334.40 | 325.10 | 5,770,467 |
| 2024-10-01 | 348.00 | 353.60 | 341.90 | 344.70 | 335.11 | 772,402 |
| 2024-09-30 | 346.00 | 352.00 | 344.90 | 347.50 | 337.83 | 736,691 |
| 2024-09-27 | 346.10 | 354.40 | 343.40 | 348.30 | 338.61 | 786,327 |
| 2024-09-26 | 347.40 | 350.00 | 341.90 | 346.10 | 336.47 | 1,181,116 |
| 2024-09-25 | 344.30 | 348.90 | 339.50 | 341.20 | 331.71 | 1,093,284 |
| 2024-09-24 | 366.50 | 366.50 | 344.00 | 347.30 | 337.64 | 5,007,747 |
| 2024-09-23 | 365.00 | 369.90 | 362.10 | 366.20 | 356.01 | 972,248 |
| 2024-09-20 | 361.00 | 367.80 | 360.00 | 365.00 | 354.85 | 2,565,432 |
| 2024-09-19 | 363.00 | 364.60 | 358.50 | 361.80 | 351.74 | 1,924,056 |
| 2024-09-18 | 351.00 | 354.30 | 350.50 | 352.50 | 342.69 | 645,434 |
| 2024-09-17 | 356.10 | 361.50 | 354.10 | 359.30 | 349.31 | 637,297 |
| 2024-09-16 | 346.00 | 359.80 | 344.50 | 353.90 | 344.06 | 766,909 |
| 2024-09-13 | 339.70 | 347.40 | 339.30 | 347.40 | 337.74 | 595,086 |
| 2024-09-12 | 333.00 | 338.40 | 330.90 | 338.00 | 328.60 | 583,069 |
| 2024-09-11 | 327.00 | 330.80 | 321.40 | 324.20 | 315.18 | 879,112 |
| 2024-09-10 | 324.20 | 332.40 | 322.80 | 324.30 | 315.28 | 665,085 |
| 2024-09-09 | 319.90 | 325.50 | 319.90 | 324.20 | 315.18 | 479,349 |
| 2024-09-06 | 317.90 | 326.80 | 315.10 | 317.30 | 308.47 | 493,847 |
| 2024-09-05 | 315.40 | 324.20 | 312.60 | 318.30 | 309.45 | 443,409 |
| 2024-09-04 | 320.30 | 324.40 | 313.60 | 317.70 | 308.86 | 721,796 |
| 2024-09-03 | 336.00 | 340.50 | 327.00 | 327.90 | 318.78 | 718,197 |
| 2024-09-02 | 342.10 | 342.20 | 333.80 | 340.00 | 330.54 | 302,724 |
| 2024-08-30 | 340.60 | 345.30 | 340.50 | 342.80 | 333.26 | 593,296 |
| 2024-08-29 | 343.80 | 348.30 | 338.30 | 341.60 | 332.10 | 6,605,357 |
| 2024-08-28 | 346.00 | 347.30 | 342.90 | 343.80 | 334.24 | 298,381 |
| 2024-08-27 | 348.50 | 350.10 | 343.50 | 345.50 | 335.89 | 488,479 |
| 2024-08-26 | 345.00 | 350.40 | 344.30 | 348.50 | 338.81 | 231,025 |
| 2024-08-23 | 342.80 | 347.40 | 338.60 | 344.80 | 335.21 | 406,085 |
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.