EQT AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 333.65 | 340.60 | 331.80 | 338.90 | 336.11 | 80,299 |
| 2026-01-30 | 343.55 | 344.10 | 335.80 | 340.20 | 337.40 | 56,038 |
| 2026-01-29 | 349.70 | 349.70 | 341.50 | 348.20 | 345.34 | 93,904 |
| 2026-01-28 | 350.20 | 352.80 | 347.70 | 348.60 | 345.73 | 109,358 |
| 2026-01-27 | 354.80 | 356.40 | 349.30 | 351.79 | 348.89 | 2,245,483 |
| 2026-01-26 | 363.90 | 363.90 | 352.15 | 357.25 | 354.31 | 152,272 |
| 2026-01-23 | 369.15 | 372.20 | 365.20 | 368.97 | 365.93 | 81,246 |
| 2026-01-22 | 374.20 | 381.75 | 373.40 | 376.52 | 373.42 | 326,910 |
| 2026-01-21 | 354.00 | 361.10 | 349.10 | 354.92 | 352.00 | 244,684 |
| 2026-01-20 | 356.50 | 358.10 | 352.40 | 355.78 | 352.85 | 28,633 |
| 2026-01-19 | 359.40 | 362.70 | 359.40 | 360.82 | 357.85 | 81,732 |
| 2026-01-16 | 362.50 | 368.10 | 361.00 | 364.79 | 361.78 | 32,161 |
| 2026-01-15 | 358.02 | 363.90 | 358.02 | 361.21 | 358.24 | 166,256 |
| 2026-01-14 | 361.00 | 361.00 | 353.40 | 355.79 | 352.86 | 51,799 |
| 2026-01-13 | 363.75 | 367.40 | 359.80 | 363.46 | 360.47 | 128,281 |
| 2026-01-12 | 359.75 | 362.50 | 358.20 | 359.78 | 356.81 | 22,219 |
| 2026-01-09 | 352.80 | 360.50 | 350.00 | 356.70 | 353.76 | 62,388 |
| 2026-01-08 | 356.90 | 356.90 | 350.90 | 352.29 | 349.39 | 281,335 |
| 2026-01-07 | 364.50 | 370.50 | 359.15 | 365.90 | 362.89 | 721,631 |
| 2026-01-05 | 359.45 | 365.35 | 353.60 | 356.90 | 353.96 | 25,775 |
| 2026-01-02 | 362.20 | 368.40 | 355.25 | 359.60 | 356.63 | 52,688 |
| 2025-12-30 | 362.30 | 368.70 | 360.70 | 364.67 | 361.66 | 55,335 |
| 2025-12-29 | 359.35 | 363.00 | 356.25 | 360.78 | 357.81 | 137,619 |
| 2025-12-23 | 357.85 | 360.80 | 356.00 | 356.93 | 353.99 | 51,451 |
| 2025-12-22 | 353.05 | 357.60 | 352.70 | 354.12 | 351.20 | 126,548 |
| 2025-12-19 | 345.15 | 353.80 | 345.00 | 352.80 | 349.90 | 139,115 |
| 2025-12-18 | 332.60 | 345.00 | 332.60 | 343.10 | 340.28 | 95,942 |
| 2025-12-17 | 338.70 | 338.70 | 331.60 | 332.50 | 329.76 | 98,527 |
| 2025-12-16 | 334.80 | 339.50 | 334.80 | 336.40 | 333.63 | 60,018 |
| 2025-12-15 | 334.70 | 340.00 | 334.70 | 337.20 | 334.42 | 46,508 |
| 2025-12-12 | 331.05 | 336.00 | 328.90 | 331.90 | 329.17 | 33,986 |
| 2025-12-11 | 329.65 | 331.70 | 326.80 | 326.90 | 324.21 | 45,445 |
| 2025-12-10 | 331.55 | 332.30 | 327.60 | 328.00 | 325.30 | 83,722 |
| 2025-12-09 | 336.00 | 336.00 | 328.60 | 329.70 | 326.98 | 46,596 |
| 2025-12-08 | 330.40 | 330.90 | 326.95 | 327.90 | 325.20 | 49,448 |
| 2025-12-05 | 325.85 | 331.80 | 323.50 | 330.02 | 327.30 | 168,517 |
| 2025-12-04 | 324.40 | 325.60 | 322.10 | 323.11 | 320.45 | 132,412 |
| 2025-12-03 | 322.40 | 324.90 | 320.50 | 320.80 | 318.16 | 150,795 |
| 2025-12-02 | 320.50 | 322.50 | 320.00 | 320.00 | 317.36 | 22,773 |
| 2025-12-01 | 321.70 | 321.70 | 317.30 | 320.10 | 317.46 | 119,997 |
| 2025-11-28 | 329.25 | 331.60 | 327.00 | 327.00 | 324.31 | 129,483 |
| 2025-11-27 | 330.30 | 335.75 | 329.90 | 332.00 | 327.13 | 544,826 |
| 2025-11-26 | 328.50 | 329.90 | 324.90 | 326.84 | 322.05 | 113,602 |
| 2025-11-25 | 321.45 | 326.95 | 318.60 | 323.50 | 318.76 | 2,551,578 |
| 2025-11-24 | 318.80 | 324.40 | 316.70 | 320.70 | 316.00 | 238,492 |
| 2025-11-21 | 314.20 | 319.20 | 310.00 | 316.88 | 312.24 | 83,926 |
| 2025-11-20 | 326.50 | 329.40 | 321.00 | 324.99 | 320.23 | 1,106,252 |
| 2025-11-19 | 318.40 | 321.90 | 316.20 | 320.23 | 315.53 | 55,579 |
| 2025-11-18 | 320.60 | 322.70 | 316.10 | 321.36 | 316.65 | 249,806 |
| 2025-11-17 | 335.65 | 336.85 | 326.40 | 329.35 | 324.53 | 28,022 |
| 2025-11-14 | 331.15 | 335.00 | 324.80 | 326.29 | 321.51 | 63,947 |
| 2025-11-13 | 343.45 | 345.70 | 333.40 | 341.02 | 336.02 | 862,059 |
| 2025-11-12 | 338.40 | 344.60 | 334.60 | 338.01 | 333.05 | 146,792 |
| 2025-11-11 | 330.20 | 339.00 | 328.90 | 337.00 | 332.06 | 82,997 |
| 2025-11-10 | 328.70 | 335.00 | 328.40 | 333.13 | 328.25 | 99,668 |
| 2025-11-07 | 323.15 | 325.00 | 319.00 | 319.10 | 314.42 | 112,238 |
| 2025-11-06 | 321.75 | 326.50 | 321.00 | 323.73 | 318.98 | 543,487 |
| 2025-11-05 | 321.35 | 324.50 | 321.20 | 322.72 | 317.99 | 19,472 |
| 2025-11-04 | 321.35 | 328.10 | 318.60 | 323.90 | 319.15 | 38,381 |
| 2025-11-03 | 325.45 | 328.50 | 324.90 | 327.43 | 322.63 | 282,560 |
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.