EQT AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 343.00 | 347.00 | 343.00 | 344.17 | 332.85 | 914,146 |
| 2024-05-17 | 342.60 | 343.20 | 338.70 | 340.98 | 329.76 | 1,822,984 |
| 2024-05-16 | 348.50 | 351.10 | 344.40 | 347.02 | 335.61 | 3,403,475 |
| 2024-05-15 | 336.70 | 347.00 | 334.90 | 343.19 | 331.91 | 17,696 |
| 2024-05-14 | 332.30 | 337.00 | 331.80 | 334.20 | 323.21 | 21,279 |
| 2024-05-13 | 326.20 | 327.80 | 322.90 | 325.76 | 315.04 | 116,372 |
| 2024-05-10 | 317.30 | 330.50 | 317.30 | 325.46 | 314.75 | 34,814 |
| 2024-05-08 | 310.90 | 313.80 | 310.90 | 312.04 | 301.78 | 57,309 |
| 2024-05-07 | 310.30 | 315.60 | 310.30 | 315.40 | 305.03 | 18,557 |
| 2024-05-03 | 299.45 | 309.40 | 297.50 | 303.12 | 293.15 | 3,042,934 |
| 2024-05-02 | 299.35 | 299.80 | 292.20 | 295.25 | 285.54 | 11,444 |
| 2024-04-30 | 300.00 | 302.60 | 299.20 | 300.66 | 290.77 | 6,457 |
| 2024-04-29 | 297.55 | 301.40 | 296.70 | 299.25 | 289.41 | 19,047 |
| 2024-04-26 | 295.20 | 301.20 | 295.20 | 295.46 | 285.74 | 86,442 |
| 2024-04-25 | 290.00 | 292.40 | 284.90 | 290.25 | 280.71 | 208,000 |
| 2024-04-24 | 300.20 | 303.60 | 290.20 | 298.88 | 289.05 | 107,065 |
| 2024-04-23 | 293.50 | 299.30 | 293.50 | 296.60 | 286.85 | 150,359 |
| 2024-04-22 | 289.65 | 291.70 | 283.30 | 288.06 | 278.58 | 72,521 |
| 2024-04-19 | 284.30 | 290.70 | 281.02 | 285.97 | 276.57 | 84,132 |
| 2024-04-18 | 294.00 | 296.50 | 286.90 | 292.20 | 282.59 | 294,792 |
| 2024-04-17 | 307.15 | 312.80 | 306.20 | 308.80 | 298.64 | 43,331 |
| 2024-04-16 | 314.00 | 315.80 | 305.70 | 306.80 | 296.71 | 164,596 |
| 2024-04-15 | 325.75 | 329.70 | 322.40 | 325.44 | 314.74 | 102,360 |
| 2024-04-12 | 331.55 | 333.50 | 320.96 | 329.10 | 318.28 | 95,262 |
| 2024-04-11 | 324.70 | 327.90 | 319.80 | 322.60 | 311.99 | 323,844 |
| 2024-04-10 | 335.55 | 340.80 | 320.60 | 339.18 | 328.03 | 298,374 |
| 2024-04-09 | 334.30 | 338.20 | 330.70 | 335.29 | 324.27 | 50,364 |
| 2024-04-08 | 334.30 | 338.20 | 331.80 | 335.34 | 324.31 | 464,858 |
| 2024-04-05 | 330.60 | 334.00 | 327.00 | 333.47 | 322.50 | 273,690 |
| 2024-04-04 | 335.85 | 338.10 | 334.90 | 336.83 | 325.75 | 54,991 |
| 2024-04-03 | 334.00 | 336.30 | 328.40 | 334.66 | 323.65 | 891,201 |
| 2024-04-02 | 338.40 | 343.40 | 331.30 | 342.51 | 331.24 | 876,373 |
| 2024-03-28 | 343.40 | 343.40 | 338.02 | 342.49 | 331.22 | 32,889 |
| 2024-03-27 | 346.10 | 346.20 | 342.20 | 343.31 | 332.02 | 88,376 |
| 2024-03-26 | 349.25 | 351.60 | 344.60 | 345.73 | 334.36 | 1,104,186 |
| 2024-03-25 | 349.45 | 353.60 | 349.10 | 349.50 | 338.01 | 931,127 |
| 2024-03-22 | 347.55 | 349.60 | 346.70 | 349.50 | 338.01 | 1,105,004 |
| 2024-03-21 | 342.20 | 349.50 | 342.00 | 346.90 | 335.49 | 146,701 |
| 2024-03-20 | 337.05 | 343.00 | 333.40 | 339.40 | 328.24 | 105,390 |
| 2024-03-19 | 331.25 | 337.73 | 328.40 | 337.63 | 326.53 | 42,664 |
| 2024-03-18 | 341.40 | 341.40 | 332.30 | 334.00 | 323.02 | 618,267 |
| 2024-03-15 | 335.65 | 344.40 | 335.10 | 341.39 | 330.16 | 1,252,839 |
| 2024-03-14 | 337.05 | 338.00 | 331.40 | 333.51 | 322.54 | 187,662 |
| 2024-03-13 | 335.75 | 340.80 | 335.20 | 337.26 | 326.17 | 1,198,093 |
| 2024-03-12 | 329.60 | 339.00 | 329.60 | 335.03 | 324.01 | 473,517 |
| 2024-03-11 | 329.65 | 333.20 | 325.30 | 329.43 | 318.60 | 415,851 |
| 2024-03-08 | 328.00 | 333.10 | 327.30 | 332.07 | 321.15 | 60,931 |
| 2024-03-07 | 320.30 | 325.00 | 316.60 | 321.57 | 310.99 | 1,237,862 |
| 2024-03-06 | 300.60 | 330.64 | 299.04 | 326.56 | 315.82 | 1,201,324 |
| 2024-03-05 | 306.30 | 307.00 | 300.10 | 301.24 | 291.34 | 339,888 |
| 2024-03-04 | 308.40 | 309.60 | 305.60 | 307.05 | 296.95 | 76,594 |
| 2024-03-01 | 304.60 | 308.90 | 303.60 | 306.74 | 296.66 | 108,010 |
| 2024-02-29 | 301.45 | 306.60 | 301.20 | 303.00 | 293.04 | 294,147 |
| 2024-02-28 | 299.75 | 300.70 | 298.10 | 299.76 | 289.90 | 239,180 |
| 2024-02-27 | 305.60 | 305.60 | 298.10 | 301.44 | 291.53 | 122,072 |
| 2024-02-26 | 294.64 | 306.32 | 294.64 | 299.43 | 289.58 | 76,868 |
| 2024-02-23 | 286.60 | 295.00 | 286.20 | 292.72 | 283.09 | 110,344 |
| 2024-02-22 | 284.40 | 286.10 | 282.50 | 286.07 | 276.66 | 114,084 |
| 2024-02-21 | 280.50 | 281.60 | 277.70 | 279.02 | 269.84 | 117,424 |
| 2024-02-20 | 279.65 | 283.00 | 277.90 | 281.04 | 271.79 | 159,160 |
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.