eQ Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	12.950	12.950	12.800	12.950	11.570	5,890
2024-11-18	13.050	13.050	12.900	12.900	11.525	5,503
2024-11-15	12.900	13.400	12.900	13.250	11.838	35,961
2024-11-14	12.950	13.100	12.900	12.950	11.570	3,067
2024-11-13	13.100	13.300	12.900	13.000	11.615	4,983
2024-11-12	13.100	13.200	13.000	13.150	11.749	2,524
2024-11-11	13.350	13.350	13.150	13.150	11.749	2,982
2024-11-08	13.550	13.550	13.100	13.350	11.927	5,093
2024-11-07	13.600	13.650	13.050	13.500	12.061	4,048
2024-11-06	13.150	13.600	13.150	13.500	12.061	2,351
2024-11-05	13.200	13.800	13.000	13.250	11.838	9,641
2024-11-04	13.550	13.950	13.000	13.200	11.793	19,573
2024-11-01	13.500	13.550	13.400	13.550	12.106	1,055
2024-10-31	13.600	13.600	13.200	13.550	12.106	5,589
2024-10-30	13.550	13.600	13.400	13.500	12.061	525
2024-10-29	13.550	13.700	13.400	13.400	11.972	4,541
2024-10-28	13.550	13.550	13.250	13.550	12.106	3,251
2024-10-25	13.600	13.650	13.550	13.550	12.106	3,688
2024-10-24	13.600	13.700	13.550	13.550	12.106	508
2024-10-23	13.550	13.800	13.550	13.600	12.151	1,944
2024-10-22	13.550	13.600	13.500	13.550	12.106	2,544
2024-10-21	13.700	13.700	13.500	13.600	12.151	794
2024-10-18	13.700	13.700	13.600	13.700	12.240	2,942
2024-10-17	13.750	13.850	13.700	13.700	12.240	1,544
2024-10-16	13.700	13.900	13.650	13.750	12.285	2,485
2024-10-15	13.650	13.950	13.500	13.700	12.240	7,081
2024-10-14	13.750	13.750	13.500	13.650	12.195	2,258
2024-10-11	13.800	13.850	13.750	13.750	12.285	615
2024-10-10	13.800	13.800	13.550	13.750	12.285	771
2024-10-09	13.500	13.650	13.400	13.550	12.106	2,574
2024-10-08	13.600	13.900	13.500	13.500	12.061	2,238
2024-10-07	13.900	13.900	13.500	13.750	12.285	2,243
2024-10-04	13.900	13.900	13.800	13.850	12.374	1,148
2024-10-03	13.850	14.000	13.800	13.900	12.419	1,880
2024-10-02	13.800	14.000	13.800	13.850	12.374	1,051
2024-10-01	14.000	14.100	13.850	13.850	12.374	2,070
2024-09-30	13.800	14.050	13.800	14.050	12.553	4,911
2024-09-27	13.750	13.800	13.700	13.750	12.285	2,313
2024-09-26	13.700	13.900	13.700	13.750	12.285	1,833
2024-09-25	13.900	13.900	13.500	13.800	12.329	1,965
2024-09-24	13.600	13.950	13.550	13.900	12.419	4,504
2024-09-23	14.100	14.200	13.950	14.100	12.240	2,176
2024-09-20	14.000	14.100	13.800	14.050	12.197	1,541
2024-09-19	14.100	14.100	13.750	14.000	12.153	8,684
2024-09-18	14.100	14.100	13.850	14.100	12.240	1,290
2024-09-17	13.850	14.150	13.850	14.150	12.283	4,290
2024-09-16	13.900	13.950	13.850	13.900	12.066	3,127
2024-09-13	13.950	13.950	13.800	13.900	12.066	578
2024-09-12	13.750	13.950	13.700	13.950	12.110	2,973
2024-09-11	14.000	14.000	13.750	13.750	11.936	554
2024-09-10	13.800	14.000	13.750	13.750	11.936	2,175
2024-09-09	13.850	13.850	13.800	13.850	12.023	3,018
2024-09-06	14.050	14.100	14.000	14.000	12.153	1,393
2024-09-05	13.900	14.050	13.850	14.000	12.153	1,589
2024-09-04	13.750	14.000	13.700	14.000	12.153	5,776
2024-09-03	13.950	14.050	13.800	14.050	12.197	4,062
2024-09-02	13.950	14.000	13.700	14.000	12.153	5,452
2024-08-30	13.850	14.050	13.650	14.050	12.197	12,174
2024-08-29	13.700	14.000	13.700	13.950	12.110	2,439
2024-08-28	13.750	14.000	13.700	13.700	11.893	11,925

← NewerPage 9 of 22 · 1,264 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-06	0.2600 EUR
2026-03-25	0.2600 EUR
2025-10-06	0.3300 EUR
2025-03-26	0.3300 EUR
2024-09-24	0.4000 EUR
2024-03-22	0.4000 EUR
2023-03-28	0.0900 EUR
2022-03-24	0.0300 EUR
2021-03-25	0.0600 EUR
2020-03-26	0.5500 EUR
2019-03-26	0.4700 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.