EQT AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 319.45 | 329.10 | 317.50 | 323.45 | 314.48 | 55,090 |
| 2024-08-14 | 319.85 | 321.30 | 317.00 | 319.29 | 310.43 | 38,140 |
| 2024-08-13 | 319.15 | 321.40 | 316.20 | 319.99 | 311.12 | 17,433 |
| 2024-08-12 | 320.20 | 322.00 | 315.80 | 318.22 | 309.39 | 7,364 |
| 2024-08-09 | 316.50 | 320.40 | 316.50 | 318.27 | 309.45 | 10,998 |
| 2024-08-08 | 310.80 | 315.90 | 305.80 | 310.70 | 302.08 | 16,339 |
| 2024-08-07 | 310.20 | 318.40 | 310.20 | 314.90 | 306.17 | 3,786 |
| 2024-08-06 | 303.75 | 307.30 | 298.70 | 302.29 | 293.91 | 27,376 |
| 2024-08-05 | 296.70 | 302.80 | 282.90 | 300.00 | 291.68 | 37,451 |
| 2024-08-02 | 332.20 | 332.20 | 313.40 | 320.94 | 312.04 | 46,617 |
| 2024-08-01 | 346.70 | 351.20 | 339.40 | 350.81 | 341.08 | 87,920 |
| 2024-07-31 | 343.75 | 346.90 | 341.70 | 343.30 | 333.78 | 11,789 |
| 2024-07-30 | 337.90 | 343.90 | 337.90 | 339.80 | 330.37 | 45,848 |
| 2024-07-29 | 332.30 | 341.30 | 332.00 | 341.00 | 331.54 | 160,066 |
| 2024-07-26 | 330.70 | 332.90 | 328.80 | 332.53 | 323.31 | 6,526 |
| 2024-07-25 | 330.00 | 330.70 | 318.80 | 323.18 | 314.21 | 7,728 |
| 2024-07-24 | 334.20 | 337.90 | 331.80 | 334.82 | 325.53 | 813,328 |
| 2024-07-23 | 335.85 | 340.00 | 333.90 | 336.40 | 327.07 | 8,368 |
| 2024-07-22 | 325.50 | 334.00 | 325.50 | 329.20 | 320.07 | 75,242 |
| 2024-07-19 | 323.65 | 326.90 | 322.40 | 324.40 | 315.40 | 36,422 |
| 2024-07-18 | 324.60 | 332.60 | 315.20 | 328.41 | 319.31 | 49,678 |
| 2024-07-17 | 340.60 | 344.00 | 339.10 | 342.22 | 332.73 | 14,941 |
| 2024-07-16 | 342.70 | 343.50 | 339.70 | 341.98 | 332.49 | 4,956 |
| 2024-07-15 | 344.10 | 346.00 | 340.80 | 343.90 | 334.36 | 241,091 |
| 2024-07-12 | 342.60 | 345.90 | 336.80 | 341.55 | 332.08 | 8,113 |
| 2024-07-11 | 335.15 | 345.80 | 332.00 | 339.90 | 330.47 | 74,421 |
| 2024-07-10 | 326.00 | 331.90 | 324.00 | 329.84 | 320.70 | 36,485 |
| 2024-07-09 | 324.20 | 327.00 | 323.40 | 324.35 | 315.35 | 63,923 |
| 2024-07-08 | 325.75 | 329.70 | 323.00 | 325.48 | 316.45 | 40,871 |
| 2024-07-05 | 321.05 | 329.20 | 320.00 | 325.25 | 316.22 | 8,027 |
| 2024-07-04 | 315.60 | 321.80 | 315.60 | 318.62 | 309.78 | 11,441 |
| 2024-07-03 | 315.25 | 316.30 | 309.80 | 313.20 | 304.51 | 9,408 |
| 2024-07-02 | 315.65 | 316.50 | 312.50 | 312.98 | 304.30 | 15,309 |
| 2024-07-01 | 317.75 | 319.30 | 314.30 | 315.23 | 306.48 | 43,950 |
| 2024-06-28 | 310.20 | 315.30 | 309.80 | 313.80 | 305.10 | 6,751 |
| 2024-06-27 | 309.75 | 311.00 | 305.50 | 308.40 | 299.85 | 21,788 |
| 2024-06-26 | 314.50 | 315.80 | 307.80 | 310.17 | 301.57 | 34,680 |
| 2024-06-25 | 317.15 | 318.30 | 312.40 | 316.21 | 307.44 | 284,958 |
| 2024-06-24 | 312.40 | 320.60 | 312.40 | 318.98 | 310.14 | 11,194 |
| 2024-06-20 | 310.40 | 318.80 | 310.40 | 313.30 | 304.61 | 113,591 |
| 2024-06-19 | 308.00 | 308.00 | 306.00 | 307.02 | 298.50 | 2,001,888 |
| 2024-06-18 | 316.70 | 316.70 | 302.30 | 307.50 | 298.97 | 218,256 |
| 2024-06-17 | 313.55 | 318.50 | 311.50 | 313.12 | 304.44 | 12,255 |
| 2024-06-14 | 318.80 | 319.80 | 311.20 | 314.13 | 305.42 | 16,072 |
| 2024-06-13 | 327.25 | 329.20 | 316.60 | 319.03 | 310.18 | 36,995 |
| 2024-06-12 | 313.70 | 332.40 | 313.70 | 323.79 | 314.81 | 83,705 |
| 2024-06-11 | 314.40 | 316.60 | 311.10 | 314.36 | 305.64 | 16,160 |
| 2024-06-10 | 311.15 | 312.60 | 308.30 | 310.11 | 301.51 | 1,220,382 |
| 2024-06-07 | 319.35 | 322.50 | 307.80 | 315.89 | 307.13 | 70,624 |
| 2024-06-05 | 318.20 | 327.30 | 318.00 | 321.28 | 312.37 | 3,113,040 |
| 2024-06-04 | 318.70 | 320.80 | 315.30 | 318.94 | 310.10 | 29,610 |
| 2024-06-03 | 325.50 | 325.50 | 316.30 | 316.60 | 307.82 | 4,514,209 |
| 2024-05-31 | 320.50 | 320.50 | 314.90 | 317.20 | 308.40 | 42,377 |
| 2024-05-30 | 321.55 | 322.10 | 316.30 | 319.20 | 310.35 | 5,626 |
| 2024-05-29 | 332.80 | 332.80 | 322.80 | 324.38 | 315.38 | 62,919 |
| 2024-05-28 | 341.25 | 345.00 | 336.90 | 344.31 | 334.76 | 14,129 |
| 2024-05-24 | 337.05 | 341.30 | 335.90 | 339.72 | 328.55 | 9,027 |
| 2024-05-23 | 340.20 | 343.80 | 338.90 | 340.17 | 328.98 | 29,964 |
| 2024-05-22 | 344.10 | 344.10 | 336.80 | 339.20 | 328.05 | 3,181,072 |
| 2024-05-21 | 343.45 | 345.40 | 342.00 | 343.10 | 331.81 | 1,140,738 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-14 | 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 |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.