EQT AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	217.55	221.60	217.10	220.90	212.32	62,066
2023-08-30	218.90	220.00	215.30	216.54	208.13	500,880
2023-08-29	213.00	217.30	213.00	217.03	208.60	192,913
2023-08-25	209.08	210.70	206.13	207.00	198.96	111,059
2023-08-24	211.65	214.90	211.10	211.30	203.09	40,673
2023-08-23	217.05	219.70	208.60	209.45	201.31	251,171
2023-08-22	223.15	225.60	222.50	224.61	215.89	113,949
2023-08-21	225.55	228.30	221.30	222.22	213.59	182,997
2023-08-18	223.45	225.50	219.70	224.45	215.73	134,740
2023-08-17	230.20	230.40	224.40	225.08	216.34	223,486
2023-08-16	235.25	239.20	230.80	233.50	224.43	978,918
2023-08-15	239.85	240.40	235.30	236.76	227.56	89,908
2023-08-14	237.25	242.20	236.20	239.20	229.91	135,974
2023-08-11	242.60	242.60	238.50	239.28	229.99	233,372
2023-08-10	241.35	245.40	240.80	241.62	232.24	120,588
2023-08-09	240.40	242.30	238.40	240.49	231.15	38,677
2023-08-08	239.45	242.60	237.00	239.78	230.46	117,673
2023-08-07	239.25	242.00	237.50	238.61	229.34	1,394,514
2023-08-04	238.50	241.40	236.00	241.00	231.64	198,096
2023-08-03	236.50	239.00	235.40	236.65	227.46	204,603
2023-08-02	239.75	240.60	235.20	237.89	228.65	46,346
2023-08-01	248.80	248.80	240.80	245.48	235.95	177,032
2023-07-31	249.65	251.50	248.10	250.38	240.66	96,194
2023-07-28	249.05	251.00	247.70	250.32	240.60	120,920
2023-07-27	248.90	253.90	247.70	250.84	241.10	93,232
2023-07-26	245.85	249.10	243.20	246.24	236.67	139,342
2023-07-25	244.20	247.00	241.40	244.26	234.77	70,452
2023-07-24	242.50	245.70	242.50	243.11	233.67	68,395
2023-07-21	238.00	243.70	238.00	241.48	232.10	126,249
2023-07-20	235.40	242.70	235.40	237.61	228.38	143,384
2023-07-19	231.75	238.70	229.20	235.68	226.53	96,946
2023-07-18	224.00	230.20	222.90	227.57	218.73	140,052
2023-07-17	229.10	229.10	211.91	220.76	212.19	243,624
2023-07-14	213.25	234.30	210.10	211.99	203.76	454,340
2023-07-13	213.00	218.90	213.00	218.47	209.99	270,605
2023-07-12	208.20	215.30	205.80	214.11	205.80	126,549
2023-07-11	206.03	208.20	203.50	206.11	198.10	106,965
2023-07-10	199.55	204.00	199.35	203.78	195.87	78,090
2023-07-07	198.23	202.40	197.95	199.49	191.74	199,325
2023-07-06	202.10	202.90	197.30	198.41	190.70	488,474
2023-07-05	206.98	208.13	204.00	204.17	196.24	83,357
2023-07-04	206.50	209.50	206.40	209.12	201.00	175,815
2023-07-03	207.85	209.00	204.10	207.31	199.26	197,749
2023-06-30	204.58	209.30	204.58	207.40	199.35	66,408
2023-06-29	203.30	206.37	203.30	203.74	195.83	62,160
2023-06-28	198.88	203.70	197.90	202.29	194.44	97,449
2023-06-27	201.90	201.90	195.55	198.02	190.33	2,293,215
2023-06-26	207.90	207.90	202.90	205.70	197.71	69,630
2023-06-22	203.85	210.00	203.20	209.73	201.58	173,393
2023-06-21	211.60	211.60	204.80	206.86	198.83	187,667
2023-06-20	215.05	215.20	212.00	212.62	204.36	101,523
2023-06-19	219.55	220.50	214.80	215.81	207.43	161,024
2023-06-16	224.10	224.70	220.70	222.07	213.45	142,026
2023-06-15	221.55	226.20	220.20	222.62	213.97	156,859
2023-06-14	223.25	224.10	219.70	222.11	213.48	99,548
2023-06-13	223.45	227.70	221.00	226.02	217.25	3,094,964
2023-06-12	223.15	223.30	217.80	222.11	213.49	1,053,221
2023-06-09	217.55	222.90	213.80	218.97	210.47	158,648
2023-06-08	212.50	217.80	209.60	217.13	208.70	147,504
2023-06-07	212.60	215.60	211.80	214.06	205.74	192,532

← NewerPage 14 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.