EQT AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	231.15	240.32	230.90	240.32	229.32	141,001
2023-03-02	228.20	231.20	227.50	228.70	218.23	1,075,885
2023-03-01	235.45	237.80	231.60	232.63	221.98	448,998
2023-02-28	236.50	237.60	233.10	236.40	225.58	115,300
2023-02-27	232.30	237.20	231.00	235.60	224.82	103,645
2023-02-24	239.05	239.40	227.80	231.20	220.62	127,232
2023-02-23	238.00	241.00	237.40	239.36	228.41	70,994
2023-02-22	238.30	238.40	230.70	237.00	226.15	388,594
2023-02-21	241.75	243.10	237.50	238.80	227.87	66,021
2023-02-20	248.00	249.20	243.30	244.00	232.83	130,622
2023-02-17	244.00	254.50	243.30	244.80	233.59	88,013
2023-02-16	251.75	255.90	245.90	249.09	237.69	194,507
2023-02-15	241.55	248.90	239.70	246.95	235.64	181,636
2023-02-14	247.25	252.50	242.60	248.30	236.94	2,523,139
2023-02-13	240.50	246.32	239.10	246.32	235.05	219,331
2023-02-10	246.00	249.80	235.60	238.68	227.76	396,182
2023-02-09	248.80	258.00	247.20	250.86	239.38	223,199
2023-02-08	253.75	256.90	249.94	249.94	238.50	355,068
2023-02-07	251.45	252.00	242.30	243.14	232.01	133,800
2023-02-06	260.50	266.98	250.40	258.14	246.32	167,086
2023-02-03	263.05	267.57	254.80	266.95	254.73	361,733
2023-02-02	237.00	266.30	237.00	259.94	248.04	557,481
2023-02-01	234.20	236.40	230.00	231.23	220.64	83,065
2023-01-31	234.90	235.70	232.70	233.97	223.26	97,763
2023-01-30	239.60	239.60	235.30	236.31	225.50	117,987
2023-01-27	242.90	242.90	238.70	240.67	229.66	111,458
2023-01-26	235.45	243.70	234.60	239.84	228.86	135,819
2023-01-25	233.65	235.50	229.80	231.48	220.88	148,477
2023-01-24	236.10	238.30	232.30	235.30	224.53	125,183
2023-01-23	229.75	237.10	229.10	233.29	222.61	172,023
2023-01-20	223.15	229.40	221.70	228.41	217.95	409,890
2023-01-19	239.65	245.30	222.50	228.61	218.14	479,180
2023-01-18	247.65	252.80	236.70	242.40	231.30	802,158
2023-01-17	259.55	261.70	254.60	258.68	246.84	179,701
2023-01-16	256.00	261.00	252.10	260.23	248.32	162,212
2023-01-13	247.15	255.60	244.80	251.83	240.30	337,892
2023-01-12	253.65	259.00	246.50	252.16	240.62	177,539
2023-01-11	246.20	255.50	245.70	250.45	238.99	787,295
2023-01-10	240.60	248.90	239.60	245.35	234.12	254,053
2023-01-09	235.75	244.30	235.50	243.65	232.50	253,933
2023-01-05	235.35	236.80	233.40	235.50	224.72	74,463
2023-01-04	229.45	236.00	225.30	229.27	218.77	805,868
2023-01-03	224.50	233.00	224.30	228.33	217.88	165,299
2022-12-30	225.45	226.00	220.60	223.11	212.90	44,519
2022-12-29	218.40	224.90	217.20	221.12	211.00	38,853
2022-12-28	220.20	220.20	217.50	218.78	208.76	51,304
2022-12-23	216.60	221.70	216.60	221.19	211.07	45,716
2022-12-22	221.75	224.40	214.80	215.98	206.09	162,235
2022-12-21	214.20	222.50	214.20	222.50	212.32	62,082
2022-12-20	213.75	214.50	209.00	212.50	202.78	220,258
2022-12-19	220.60	220.60	215.40	216.21	206.31	168,340
2022-12-16	233.90	233.90	219.90	221.48	211.34	477,876
2022-12-15	243.65	245.20	235.60	240.07	229.08	213,403
2022-12-14	243.55	253.10	239.80	247.55	236.22	213,617
2022-12-13	239.35	257.00	236.00	246.71	235.42	394,256
2022-12-12	241.35	242.80	235.50	238.00	227.11	113,201
2022-12-09	240.40	243.80	236.40	240.76	229.74	86,028
2022-12-08	232.60	238.30	231.00	236.58	225.75	231,863
2022-12-07	232.60	233.10	229.90	231.54	220.94	430,689
2022-12-06	240.20	241.00	229.80	231.00	220.43	463,250

← NewerPage 16 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.