EQT AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	252.60	260.60	248.60	254.77	241.68	51,874
2022-09-08	243.15	251.30	239.80	248.18	235.42	87,014
2022-09-07	231.70	240.50	231.70	233.96	221.94	74,164
2022-09-06	234.60	244.20	230.80	234.30	222.26	58,468
2022-09-05	226.90	235.00	226.90	231.87	219.95	47,802
2022-09-02	230.40	239.12	226.90	239.12	226.84	59,064
2022-09-01	235.70	235.70	223.80	235.60	223.49	82,294
2022-08-31	242.80	245.40	237.90	240.30	227.95	88,824
2022-08-30	237.85	243.90	237.00	242.18	229.74	32,588
2022-08-26	247.80	247.80	235.60	236.90	224.73	64,340
2022-08-25	248.10	249.50	241.90	248.75	235.97	54,667
2022-08-24	243.85	247.10	236.40	245.50	232.88	1,084,821
2022-08-23	244.30	249.30	242.00	246.89	234.20	179,235
2022-08-22	253.05	255.70	245.40	247.25	234.54	25,386
2022-08-19	267.35	268.90	254.50	264.22	250.65	39,106
2022-08-18	266.50	272.00	266.50	270.73	256.82	14,531
2022-08-17	273.55	279.00	265.00	266.30	252.62	24,092
2022-08-16	273.25	276.60	268.40	272.57	258.56	19,051
2022-08-15	269.05	273.30	266.80	271.25	257.31	14,502
2022-08-12	271.00	271.00	264.80	268.07	254.29	126,671
2022-08-11	274.30	278.20	265.80	270.29	256.40	466,859
2022-08-10	256.00	270.40	248.60	261.77	248.32	236,935
2022-08-09	272.00	274.00	257.81	258.47	245.19	114,489
2022-08-08	270.00	274.80	268.30	272.98	258.95	69,135
2022-08-05	275.45	278.30	260.20	267.26	253.52	474,263
2022-08-04	267.15	274.50	266.30	273.46	259.40	1,160,575
2022-08-03	257.65	266.20	256.40	265.60	251.95	127,631
2022-08-02	266.50	266.50	253.70	258.47	245.19	172,286
2022-08-01	273.65	275.80	265.80	270.40	256.50	100,827
2022-07-29	265.15	274.90	262.60	273.60	259.54	310,776
2022-07-28	248.10	263.40	247.20	249.04	236.24	318,739
2022-07-27	239.50	246.10	239.50	242.80	230.32	150,092
2022-07-26	249.25	253.30	235.00	235.90	223.78	187,244
2022-07-25	250.90	256.80	248.40	250.20	237.34	286,731
2022-07-22	246.50	258.50	244.50	256.90	243.70	308,574
2022-07-21	230.80	247.80	230.80	245.70	233.08	504,283
2022-07-20	233.65	234.40	229.40	230.15	218.32	149,648
2022-07-19	219.35	225.90	213.90	225.54	213.95	117,707
2022-07-18	219.20	225.80	219.20	223.11	211.64	213,778
2022-07-15	219.05	219.50	209.80	216.40	205.28	223,918
2022-07-14	216.80	219.00	209.70	213.85	202.86	318,809
2022-07-13	221.25	221.40	208.70	210.04	199.24	153,840
2022-07-12	216.70	222.00	210.70	221.70	210.31	169,697
2022-07-11	215.50	224.50	215.50	221.76	210.37	182,567
2022-07-08	215.30	225.30	215.30	218.01	206.80	290,200
2022-07-07	221.05	226.00	219.60	224.80	213.25	110,881
2022-07-06	213.45	218.70	210.90	214.70	203.67	250,081
2022-07-05	213.05	218.20	206.70	209.08	198.33	139,780
2022-07-04	214.30	214.30	208.20	212.17	201.27	95,238
2022-07-01	207.28	216.50	204.90	213.90	202.91	229,755
2022-06-30	209.53	212.00	204.60	207.60	196.94	261,362
2022-06-29	216.60	216.96	209.30	216.96	205.81	383,650
2022-06-28	230.30	232.30	221.10	222.40	210.97	130,838
2022-06-27	222.90	233.50	221.40	232.29	220.35	322,625
2022-06-23	213.75	215.60	208.30	209.88	199.09	229,513
2022-06-22	211.15	219.70	201.10	205.08	194.54	237,916
2022-06-21	218.40	221.40	214.50	216.15	205.04	320,711
2022-06-20	217.75	219.30	213.00	214.50	203.48	160,865
2022-06-17	210.30	222.00	210.20	212.37	201.46	387,765
2022-06-16	219.35	220.10	205.00	220.10	208.79	246,226

← NewerPage 18 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.