EQT AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	222.60	223.90	216.90	222.00	210.59	126,756
2022-06-14	229.35	230.70	217.70	218.52	207.29	175,578
2022-06-13	230.60	236.20	225.00	227.20	215.52	309,271
2022-06-10	252.70	252.90	236.70	244.97	232.38	183,253
2022-06-09	277.50	277.50	255.70	255.70	242.56	357,453
2022-06-08	280.00	282.40	276.00	279.27	264.92	107,045
2022-06-07	276.40	282.70	274.00	277.83	263.56	118,142
2022-06-01	285.00	285.00	274.10	282.64	266.78	121,225
2022-05-31	289.15	292.10	283.00	291.49	275.15	629,675
2022-05-30	285.00	293.20	285.00	291.60	275.25	696,326
2022-05-27	271.85	281.50	270.20	280.46	264.73	336,753
2022-05-25	277.35	281.70	263.30	277.59	262.02	200,014
2022-05-24	269.20	275.10	269.20	270.77	255.59	323,313
2022-05-23	276.60	280.70	269.20	274.48	259.09	235,841
2022-05-20	268.90	280.10	266.60	275.43	259.98	259,857
2022-05-19	264.90	267.30	259.30	265.70	250.80	320,527
2022-05-18	282.80	283.80	271.30	276.66	261.15	229,801
2022-05-17	275.55	288.10	273.80	279.50	263.82	342,224
2022-05-16	276.50	279.70	269.60	272.63	257.34	464,377
2022-05-13	256.70	272.90	256.70	271.11	255.90	212,510
2022-05-12	247.55	254.90	242.60	250.91	236.84	556,959
2022-05-11	247.85	259.40	244.60	251.33	237.23	503,877
2022-05-10	242.10	252.10	240.10	243.20	229.56	506,548
2022-05-09	249.05	250.20	235.20	240.90	227.39	310,304
2022-05-06	257.45	265.34	245.10	250.84	236.77	288,695
2022-05-05	268.30	276.60	256.88	267.10	252.12	500,005
2022-05-04	275.45	278.90	258.10	262.62	247.89	203,171
2022-05-03	280.50	282.10	269.70	273.20	257.88	256,855
2022-04-29	286.80	292.70	284.10	288.14	271.98	169,608
2022-04-28	284.60	293.90	278.80	284.68	268.71	349,689
2022-04-27	281.55	287.10	273.80	278.35	262.74	639,805
2022-04-26	317.10	317.10	281.31	295.73	279.14	720,322
2022-04-25	325.15	329.70	317.80	323.84	305.67	206,341
2022-04-22	336.90	343.60	335.00	336.96	318.06	297,492
2022-04-21	365.25	372.30	339.30	344.87	325.52	363,175
2022-04-20	359.80	369.40	359.80	367.30	346.70	280,812
2022-04-19	367.25	368.00	349.70	358.79	338.67	220,696
2022-04-14	364.00	365.50	361.20	364.14	343.72	81,288
2022-04-13	360.00	362.70	345.80	353.47	333.64	318,838
2022-04-12	355.65	365.10	352.40	359.60	339.43	274,439
2022-04-11	375.55	376.80	359.70	361.37	341.10	184,659
2022-04-08	376.70	380.60	371.20	377.60	356.42	132,277
2022-04-07	370.30	385.60	366.33	377.19	356.04	166,493
2022-04-06	380.70	380.70	361.30	367.25	346.65	790,987
2022-04-05	383.75	397.80	380.00	384.61	363.03	220,471
2022-04-04	373.55	385.50	371.00	382.50	361.05	181,085
2022-04-01	375.70	375.70	367.00	374.70	353.68	125,196
2022-03-31	368.30	379.10	366.50	372.10	351.23	358,497
2022-03-30	364.40	369.10	356.00	361.25	340.99	804,301
2022-03-29	349.55	363.00	342.20	355.10	335.19	275,127
2022-03-28	339.75	345.60	331.60	334.55	315.79	392,989
2022-03-25	341.85	353.68	337.60	337.63	318.70	217,620
2022-03-24	339.05	346.30	334.50	340.50	321.40	215,389
2022-03-23	349.55	351.50	340.20	340.47	321.37	151,267
2022-03-22	352.02	352.02	342.10	345.71	326.32	328,179
2022-03-21	355.55	360.40	349.50	354.36	334.49	496,505
2022-03-18	345.35	355.40	337.00	355.04	335.12	260,655
2022-03-17	334.70	357.00	330.60	341.00	321.87	610,371
2022-03-16	319.55	334.60	313.20	327.93	309.54	539,545
2022-03-15	299.10	299.10	288.30	293.10	276.66	253,318

← NewerPage 19 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.