EQT AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-19	276.30	280.36	275.50	280.30	271.08	100,760
2024-02-16	279.05	282.00	277.80	279.45	270.26	213,036
2024-02-15	277.15	278.30	274.40	275.49	266.43	61,346
2024-02-14	273.15	276.00	272.80	274.17	265.15	53,215
2024-02-13	281.90	281.90	270.40	274.08	265.07	95,481
2024-02-12	279.05	283.20	278.50	282.99	273.68	157,282
2024-02-09	278.10	280.30	277.00	278.40	269.25	57,138
2024-02-08	274.20	278.50	273.50	277.61	268.48	65,511
2024-02-07	271.35	272.40	268.90	271.07	262.16	52,330
2024-02-06	271.55	272.30	267.00	270.69	261.79	30,767
2024-02-05	272.50	274.20	267.70	268.60	259.77	93,667
2024-02-02	280.40	280.40	271.00	272.77	263.80	48,231
2024-02-01	279.55	283.80	278.20	281.81	272.54	107,945
2024-01-31	278.70	282.40	278.20	279.73	270.54	119,574
2024-01-30	280.40	281.80	276.90	279.80	270.60	75,438
2024-01-29	278.80	279.93	274.40	277.39	268.27	102,117
2024-01-26	275.55	281.30	274.16	278.92	269.75	636,291
2024-01-25	274.70	277.20	268.90	276.54	267.44	104,400
2024-01-24	270.00	275.20	269.30	273.78	264.78	78,342
2024-01-23	259.05	267.00	257.26	266.77	258.00	76,220
2024-01-22	266.00	267.56	258.20	259.92	251.37	187,150
2024-01-19	260.00	270.10	256.30	267.43	258.63	414,495
2024-01-18	252.40	267.30	250.10	257.23	248.77	167,898
2024-01-17	256.80	260.10	254.50	259.84	251.30	145,080
2024-01-16	260.40	264.00	259.10	260.40	251.83	34,803
2024-01-15	263.45	265.60	262.40	263.08	254.43	191,923
2024-01-12	256.60	264.10	256.30	263.02	254.37	92,124
2024-01-11	264.20	266.90	256.80	259.36	250.83	118,988
2024-01-10	259.35	262.50	258.60	260.12	251.56	80,512
2024-01-09	270.00	270.70	256.70	258.25	249.76	201,700
2024-01-08	261.25	263.20	258.40	261.29	252.70	44,162
2024-01-05	266.00	266.00	259.30	263.70	255.02	80,498
2024-01-04	266.90	267.80	262.50	265.04	256.32	102,422
2024-01-03	275.75	276.50	266.10	272.65	263.68	2,507,209
2024-01-02	286.00	286.00	273.60	283.30	273.98	128,913
2023-12-29	284.70	289.10	284.10	285.00	275.63	71,630
2023-12-28	285.25	286.80	283.40	285.51	276.12	29,696
2023-12-27	282.00	284.30	280.60	282.73	273.43	36,703
2023-12-22	277.85	279.50	276.50	278.96	269.79	70,079
2023-12-21	277.25	281.20	275.60	278.68	269.51	50,437
2023-12-20	286.60	287.29	278.30	283.74	274.41	65,120
2023-12-19	279.20	289.30	279.20	284.82	275.45	86,284
2023-12-18	278.40	281.80	274.45	279.92	270.71	264,306
2023-12-15	272.60	287.60	271.50	274.42	265.40	396,913
2023-12-14	249.20	270.20	249.20	266.00	257.26	384,404
2023-12-13	234.50	237.40	232.60	233.93	226.23	45,951
2023-12-12	241.45	241.60	232.40	234.21	226.51	333,517
2023-12-11	240.50	241.70	238.90	240.75	232.83	247,382
2023-12-08	246.30	246.30	238.74	240.92	233.00	277,045
2023-12-07	246.50	246.50	242.50	243.51	235.50	1,440,240
2023-12-06	245.05	250.50	245.00	247.82	239.67	126,470
2023-12-05	246.00	246.90	241.80	244.10	236.07	143,761
2023-12-04	250.90	252.80	247.20	250.04	241.81	196,985
2023-12-01	248.60	253.70	247.00	249.76	241.55	133,234
2023-11-30	248.50	251.00	247.48	249.36	241.16	119,410
2023-11-29	245.20	249.00	245.20	247.90	239.75	53,894
2023-11-28	246.10	246.96	241.60	243.83	234.36	189,584
2023-11-27	242.50	247.80	240.60	242.26	232.85	140,556
2023-11-24	249.25	249.80	247.50	248.99	239.32	58,594
2023-11-23	250.20	254.00	249.60	250.23	240.52	6,824

← NewerPage 12 of 20 · 1,152 trading daysOlder →

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.