EQT AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 280.80 | 283.70 | 277.60 | 281.13 | 274.90 | 67,983 |
| 2025-05-08 | 277.75 | 282.60 | 277.75 | 279.72 | 273.51 | 168,010 |
| 2025-05-07 | 277.25 | 278.65 | 271.95 | 274.79 | 268.69 | 2,056,108 |
| 2025-05-06 | 279.55 | 279.60 | 273.00 | 275.92 | 269.80 | 617,049 |
| 2025-05-02 | 281.20 | 281.20 | 273.40 | 274.65 | 268.56 | 38,441 |
| 2025-04-30 | 277.05 | 277.80 | 273.95 | 277.32 | 271.17 | 486,050 |
| 2025-04-29 | 272.50 | 274.10 | 270.40 | 272.50 | 266.46 | 20,184 |
| 2025-04-28 | 272.50 | 275.50 | 271.00 | 273.60 | 267.53 | 25,115 |
| 2025-04-25 | 270.30 | 275.80 | 270.30 | 271.98 | 265.95 | 7,720 |
| 2025-04-24 | 267.15 | 268.80 | 263.30 | 266.36 | 260.45 | 3,037,004 |
| 2025-04-23 | 261.85 | 270.85 | 261.10 | 266.77 | 260.86 | 2,726,022 |
| 2025-04-22 | 247.15 | 255.50 | 243.60 | 249.89 | 244.35 | 15,185 |
| 2025-04-17 | 253.35 | 253.55 | 247.40 | 249.45 | 243.92 | 53,978 |
| 2025-04-16 | 259.20 | 259.20 | 246.10 | 256.48 | 250.79 | 122,005 |
| 2025-04-15 | 264.30 | 270.20 | 264.30 | 267.30 | 261.37 | 113,838 |
| 2025-04-14 | 257.75 | 262.70 | 256.50 | 260.00 | 254.23 | 51,671 |
| 2025-04-11 | 249.35 | 253.00 | 241.30 | 247.46 | 241.98 | 71,414 |
| 2025-04-10 | 266.00 | 271.10 | 247.80 | 255.69 | 250.02 | 317,312 |
| 2025-04-09 | 226.40 | 236.60 | 224.50 | 233.80 | 228.61 | 97,219 |
| 2025-04-08 | 238.10 | 245.70 | 227.00 | 244.00 | 238.59 | 250,046 |
| 2025-04-07 | 218.00 | 253.20 | 216.00 | 244.23 | 238.81 | 352,340 |
| 2025-04-04 | 290.10 | 290.10 | 255.90 | 258.07 | 252.35 | 283,092 |
| 2025-04-03 | 308.00 | 310.90 | 292.20 | 307.00 | 300.19 | 1,072,489 |
| 2025-04-02 | 313.35 | 320.00 | 310.90 | 314.98 | 308.00 | 89,493 |
| 2025-04-01 | 308.30 | 315.30 | 308.00 | 312.99 | 306.04 | 335,662 |
| 2025-03-31 | 307.70 | 307.70 | 299.50 | 303.28 | 296.55 | 58,846 |
| 2025-03-28 | 312.00 | 318.10 | 309.10 | 313.88 | 306.92 | 37,761 |
| 2025-03-27 | 313.05 | 314.00 | 308.90 | 313.97 | 307.00 | 180,550 |
| 2025-03-26 | 331.50 | 331.50 | 316.30 | 318.74 | 311.67 | 1,135,639 |
| 2025-03-25 | 330.60 | 330.60 | 325.30 | 329.45 | 322.14 | 12,516 |
| 2025-03-24 | 334.20 | 337.00 | 329.20 | 331.52 | 324.17 | 1,148,025 |
| 2025-03-21 | 322.30 | 323.50 | 319.20 | 321.22 | 314.09 | 169,167 |
| 2025-03-20 | 321.15 | 326.40 | 319.80 | 322.90 | 315.74 | 298,871 |
| 2025-03-19 | 316.50 | 323.00 | 316.50 | 320.91 | 313.79 | 21,558 |
| 2025-03-18 | 315.85 | 320.20 | 315.10 | 317.51 | 310.47 | 999,502 |
| 2025-03-17 | 312.00 | 315.90 | 311.70 | 313.58 | 306.62 | 790,840 |
| 2025-03-14 | 305.70 | 313.00 | 305.70 | 309.72 | 302.85 | 28,334 |
| 2025-03-13 | 306.00 | 312.50 | 305.00 | 308.39 | 301.55 | 39,558 |
| 2025-03-12 | 300.50 | 312.90 | 300.00 | 310.17 | 303.29 | 1,073,197 |
| 2025-03-11 | 302.50 | 306.30 | 296.20 | 300.68 | 294.01 | 605,660 |
| 2025-03-10 | 312.70 | 312.70 | 296.60 | 304.49 | 297.74 | 18,738 |
| 2025-03-07 | 309.45 | 314.20 | 306.00 | 311.79 | 304.87 | 9,887 |
| 2025-03-06 | 322.70 | 322.70 | 308.00 | 312.86 | 305.93 | 78,036 |
| 2025-03-05 | 321.35 | 324.00 | 316.75 | 320.43 | 313.32 | 576,485 |
| 2025-03-04 | 329.10 | 329.10 | 314.70 | 321.17 | 314.05 | 46,162 |
| 2025-03-03 | 334.90 | 336.60 | 331.20 | 334.36 | 326.94 | 1,301,604 |
| 2025-02-28 | 329.65 | 335.00 | 327.80 | 332.27 | 324.90 | 262,282 |
| 2025-02-27 | 338.00 | 338.70 | 331.30 | 335.44 | 328.01 | 223,442 |
| 2025-02-26 | 340.40 | 344.10 | 340.40 | 341.98 | 334.40 | 13,552 |
| 2025-02-25 | 343.05 | 345.10 | 333.85 | 338.94 | 331.42 | 78,845 |
| 2025-02-24 | 350.00 | 350.10 | 339.75 | 344.37 | 336.73 | 12,076 |
| 2025-02-21 | 354.40 | 356.40 | 349.30 | 352.63 | 344.81 | 47,742 |
| 2025-02-20 | 358.30 | 362.00 | 353.50 | 358.71 | 350.75 | 53,366 |
| 2025-02-19 | 367.15 | 369.00 | 355.80 | 362.61 | 354.57 | 966,152 |
| 2025-02-18 | 369.05 | 369.40 | 364.60 | 368.08 | 359.92 | 78,666 |
| 2025-02-17 | 368.30 | 368.50 | 363.00 | 366.54 | 358.42 | 9,453 |
| 2025-02-14 | 366.60 | 371.40 | 365.70 | 368.50 | 360.33 | 60,827 |
| 2025-02-13 | 364.90 | 368.90 | 362.30 | 365.75 | 357.64 | 42,637 |
| 2025-02-12 | 368.10 | 368.50 | 359.20 | 365.75 | 357.64 | 22,386 |
| 2025-02-11 | 363.55 | 367.90 | 362.00 | 365.29 | 357.19 | 53,509 |
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.