EQT AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	250.20	254.00	249.60	250.23	240.52	6,824
2023-11-22	247.85	252.90	247.70	250.57	240.84	130,626
2023-11-21	249.65	250.70	247.69	248.71	239.05	176,194
2023-11-20	247.35	249.90	244.00	249.18	239.50	153,772
2023-11-17	240.50	252.20	240.50	246.79	237.21	71,982
2023-11-16	240.40	242.00	237.10	239.91	230.60	126,026
2023-11-15	240.80	253.10	240.30	242.20	232.79	207,520
2023-11-14	226.00	241.70	224.70	225.00	216.26	255,586
2023-11-13	225.40	225.40	222.30	224.03	215.33	1,575,355
2023-11-10	229.05	229.20	223.96	229.20	220.30	178,185
2023-11-09	226.60	232.60	225.80	231.45	222.47	1,048,796
2023-11-08	216.70	228.60	215.00	224.98	216.24	256,619
2023-11-07	215.90	219.10	215.90	219.05	210.54	82,083
2023-11-06	219.15	220.80	216.40	217.01	208.58	1,943,208
2023-11-03	219.75	220.70	215.46	218.53	210.04	19,826
2023-11-02	209.05	219.70	208.80	218.28	209.81	227,900
2023-11-01	203.38	205.60	199.00	204.86	196.90	64,688
2023-10-31	199.75	205.00	199.15	202.86	194.98	130,572
2023-10-30	199.75	200.70	197.75	199.47	191.72	48,666
2023-10-27	199.38	199.95	191.58	199.04	191.31	95,053
2023-10-26	197.35	201.10	191.55	196.06	188.45	154,530
2023-10-25	204.00	204.00	197.65	200.25	192.48	36,480
2023-10-24	202.68	206.20	202.20	205.19	197.22	140,185
2023-10-23	201.73	203.30	192.78	202.17	194.32	1,233,279
2023-10-20	203.53	207.30	202.00	202.09	194.24	282,500
2023-10-19	215.55	222.90	204.90	206.96	198.92	399,162
2023-10-18	207.53	209.90	204.50	207.01	198.97	351,752
2023-10-17	210.40	213.00	202.40	210.44	202.27	417,421
2023-10-16	219.75	224.50	216.10	222.86	214.21	94,972
2023-10-13	221.45	225.10	220.60	221.47	212.87	212,346
2023-10-12	219.65	223.40	219.30	222.71	214.06	171,040
2023-10-11	216.70	219.00	215.00	217.00	208.57	250,831
2023-10-10	212.40	219.80	211.50	217.42	208.98	254,215
2023-10-09	213.55	214.00	204.50	208.06	199.98	163,064
2023-10-06	212.20	217.11	210.84	213.72	205.42	92,009
2023-10-05	210.20	213.50	210.00	211.91	203.68	647,901
2023-10-04	202.60	210.40	202.60	209.06	200.94	171,691
2023-10-03	207.93	211.70	205.16	205.18	197.21	957,706
2023-10-02	217.45	219.40	209.60	218.87	210.37	142,436
2023-09-29	214.30	218.20	214.30	217.09	208.66	84,035
2023-09-28	213.85	214.26	209.80	211.20	203.00	2,087,082
2023-09-27	214.30	217.70	213.40	214.37	206.04	155,423
2023-09-26	214.20	216.20	211.80	214.12	205.81	1,370,229
2023-09-25	216.00	216.40	212.40	214.22	205.90	51,948
2023-09-22	214.20	219.63	214.00	219.63	211.10	172,375
2023-09-21	212.20	218.10	212.20	215.03	206.68	1,889,014
2023-09-20	212.00	216.81	211.90	216.51	208.10	1,663,907
2023-09-19	205.35	210.90	204.90	208.98	200.86	140,205
2023-09-18	210.43	210.80	204.70	206.67	198.64	137,514
2023-09-15	217.05	217.50	211.16	212.64	204.38	159,334
2023-09-14	218.20	219.20	215.20	216.36	207.95	215,228
2023-09-13	213.85	218.00	212.10	218.00	209.53	227,757
2023-09-12	215.45	216.90	213.70	214.03	205.72	158,259
2023-09-11	215.05	217.40	212.94	215.28	206.92	99,671
2023-09-08	218.00	219.90	215.10	215.32	206.96	147,073
2023-09-07	218.60	219.66	216.40	218.59	210.10	32,566
2023-09-06	225.30	225.30	220.70	224.06	215.36	365,264
2023-09-05	224.00	227.90	221.40	226.90	218.09	41,854
2023-09-04	220.00	222.00	220.00	220.91	212.33	72,711
2023-09-01	218.90	222.80	217.40	221.04	212.46	81,787

← NewerPage 13 of 20 · 1,153 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.