EQT AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	240.90	246.30	239.10	241.75	230.69	147,940
2022-12-02	242.30	247.00	236.10	241.40	230.35	236,715
2022-12-01	248.20	254.40	241.80	244.83	233.62	1,683,890
2022-11-30	236.50	239.90	234.80	236.46	225.63	772,864
2022-11-29	239.85	240.30	235.40	237.99	225.76	98,538
2022-11-28	242.00	243.70	237.10	239.30	227.00	80,949
2022-11-25	251.00	251.00	240.50	241.69	229.27	142,989
2022-11-24	245.55	255.50	243.60	251.13	238.22	355,377
2022-11-23	244.00	246.00	240.50	244.00	231.46	142,991
2022-11-22	244.80	245.20	237.90	239.92	227.60	500,451
2022-11-21	239.55	249.10	239.00	246.79	234.10	120,731
2022-11-18	240.00	245.90	236.40	244.05	231.51	301,004
2022-11-17	244.60	248.90	238.10	239.66	227.35	196,693
2022-11-16	255.85	257.50	240.40	248.74	235.96	191,139
2022-11-15	259.45	262.80	255.60	258.76	245.46	347,860
2022-11-14	262.50	263.30	254.60	261.35	247.92	313,795
2022-11-11	254.80	267.30	252.20	262.27	248.79	424,308
2022-11-10	215.25	249.30	213.80	244.00	231.46	210,071
2022-11-09	223.15	223.60	217.10	218.90	207.65	217,682
2022-11-08	221.55	226.50	220.30	225.02	213.46	91,186
2022-11-07	218.50	226.20	218.50	222.82	211.37	93,714
2022-11-04	215.55	219.90	212.50	215.50	204.43	49,798
2022-11-03	215.55	217.70	209.90	215.33	204.26	147,647
2022-11-02	224.70	224.70	217.50	219.82	208.53	90,947
2022-11-01	225.35	231.30	222.40	224.38	212.85	114,823
2022-10-31	218.40	218.40	213.60	216.76	205.62	119,203
2022-10-28	217.25	220.20	212.40	216.09	204.99	217,372
2022-10-27	224.20	226.90	219.30	225.00	213.44	109,576
2022-10-26	222.90	228.50	218.80	226.52	214.88	160,060
2022-10-25	209.65	225.60	208.40	219.86	208.56	317,090
2022-10-24	198.68	207.10	196.40	206.01	195.42	61,130
2022-10-21	194.03	201.90	192.95	196.94	186.82	133,304
2022-10-20	195.53	199.40	192.50	196.07	185.99	592,120
2022-10-19	212.10	212.10	198.40	207.73	197.06	214,491
2022-10-18	217.35	221.00	211.20	217.71	206.52	244,033
2022-10-17	206.60	215.20	202.60	213.00	202.05	134,951
2022-10-14	208.43	211.70	192.60	207.28	196.63	166,989
2022-10-13	200.33	206.40	191.20	196.24	186.16	168,715
2022-10-12	206.20	206.60	199.75	200.74	190.42	274,778
2022-10-11	207.53	209.40	200.70	204.49	193.98	100,250
2022-10-10	206.30	215.70	206.30	210.60	199.78	60,506
2022-10-07	215.55	217.90	207.08	210.21	199.41	127,298
2022-10-06	218.10	222.30	215.20	217.35	206.18	141,912
2022-10-05	232.60	235.40	212.30	214.20	203.19	376,034
2022-10-04	225.65	226.00	202.00	226.00	214.39	1,402,601
2022-10-03	215.75	220.30	209.50	219.14	207.88	83,572
2022-09-30	212.50	219.60	207.40	214.92	203.87	65,148
2022-09-29	216.30	216.30	209.10	214.12	203.12	175,794
2022-09-28	206.40	220.00	204.40	211.39	200.53	180,548
2022-09-27	216.50	224.40	211.10	220.18	208.86	44,054
2022-09-26	211.40	222.30	211.40	216.76	205.62	1,029,195
2022-09-23	212.10	214.30	206.70	210.65	199.82	864,444
2022-09-22	223.65	225.10	213.38	213.38	202.41	96,099
2022-09-21	239.45	240.30	230.00	232.16	220.23	94,875
2022-09-20	245.15	247.20	239.80	241.60	229.18	223,539
2022-09-16	248.50	250.80	244.50	247.46	234.75	206,133
2022-09-15	256.00	259.00	252.20	256.35	243.17	86,112
2022-09-14	251.45	258.10	250.50	255.60	242.47	38,438
2022-09-13	272.80	276.20	256.06	256.06	242.90	40,116
2022-09-12	264.30	272.70	264.30	272.06	258.08	26,614

← NewerPage 17 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.