EQT AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-05	211.35	211.40	208.30	208.90	200.79	2,665,761
2023-06-02	205.10	211.20	205.10	211.20	203.00	121,150
2023-06-01	206.90	207.00	199.35	202.92	195.04	211,384
2023-05-31	202.98	206.30	201.00	205.62	197.64	173,066
2023-05-30	206.68	208.90	205.80	207.75	198.24	415,601
2023-05-26	205.73	209.50	204.90	208.83	199.27	2,462,105
2023-05-25	204.58	206.20	203.40	204.33	194.97	304,191
2023-05-24	206.78	207.60	203.30	203.68	194.36	57,736
2023-05-23	212.70	214.80	209.90	210.72	201.07	56,743
2023-05-22	211.65	212.30	209.70	211.53	201.84	55,403
2023-05-19	206.13	214.87	205.98	207.31	197.82	172,386
2023-05-17	203.20	203.20	201.00	201.33	192.11	70,973
2023-05-16	209.55	209.90	203.70	206.58	197.12	260,920
2023-05-15	210.70	212.40	209.49	210.21	200.59	70,284
2023-05-12	213.25	215.10	210.40	212.09	202.38	39,619
2023-05-11	208.90	213.30	208.90	211.80	202.11	1,977,869
2023-05-10	206.40	210.70	202.40	202.99	193.69	463,417
2023-05-09	210.70	211.00	203.40	206.61	197.15	3,132,473
2023-05-05	210.70	213.70	210.70	212.65	202.91	55,457
2023-05-04	210.20	211.00	207.90	210.04	200.42	344,224
2023-05-03	210.90	213.50	207.00	210.52	200.88	894,448
2023-05-02	219.35	220.00	209.30	211.86	202.16	106,114
2023-04-28	217.15	220.30	213.90	219.74	209.68	100,954
2023-04-27	211.35	215.50	206.70	213.50	203.73	98,139
2023-04-26	211.15	211.50	206.40	209.25	199.67	110,960
2023-04-25	209.28	212.20	207.90	209.16	199.59	184,363
2023-04-24	208.20	214.10	208.20	211.61	201.93	159,888
2023-04-21	202.98	209.60	200.80	205.14	195.75	62,927
2023-04-20	205.45	208.90	202.60	202.84	193.56	170,579
2023-04-19	207.45	209.50	205.30	208.84	199.29	290,104
2023-04-18	209.38	211.25	205.80	208.30	198.76	137,770
2023-04-17	223.25	223.70	207.88	213.87	204.08	196,256
2023-04-14	216.70	223.40	215.30	222.00	211.84	252,147
2023-04-13	213.75	215.50	211.70	214.43	204.61	120,223
2023-04-12	213.85	221.40	212.00	213.58	203.80	69,839
2023-04-11	211.65	214.20	209.91	213.85	204.06	468,304
2023-04-06	206.33	209.69	204.90	206.93	197.46	42,913
2023-04-05	209.38	209.62	203.50	205.86	196.44	1,669,062
2023-04-04	210.13	212.20	209.00	211.65	201.96	89,586
2023-04-03	210.33	211.30	206.90	208.98	199.41	66,350
2023-03-31	202.00	211.90	201.90	209.78	200.17	157,372
2023-03-30	197.75	203.50	197.55	200.38	191.21	43,705
2023-03-29	193.85	196.10	191.35	194.35	185.45	112,792
2023-03-28	201.93	202.70	191.80	194.14	185.26	252,240
2023-03-27	202.10	203.30	198.75	199.63	190.49	64,779
2023-03-24	199.63	201.80	196.40	198.88	189.78	45,698
2023-03-23	203.83	205.90	199.10	202.28	193.02	182,492
2023-03-22	207.15	207.40	204.50	205.63	196.21	1,825,248
2023-03-21	201.80	208.70	201.80	207.00	197.52	224,549
2023-03-20	194.68	199.25	187.25	195.93	186.96	197,679
2023-03-17	204.68	206.30	193.30	196.98	187.96	129,371
2023-03-16	207.53	208.00	192.70	201.98	192.73	290,977
2023-03-15	213.35	214.00	199.95	203.39	194.08	244,847
2023-03-14	209.65	216.70	206.40	214.96	205.12	120,821
2023-03-13	223.30	223.30	206.30	210.47	200.84	457,704
2023-03-10	227.35	227.60	214.20	220.00	209.93	380,754
2023-03-09	236.70	237.00	230.70	234.02	223.31	116,031
2023-03-08	235.65	238.50	232.20	233.82	223.11	1,245,072
2023-03-07	241.35	249.60	238.60	239.12	228.18	147,093
2023-03-06	241.85	243.50	239.20	242.32	231.23	519,451

← NewerPage 15 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.