EQT AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 362.20 | 366.60 | 362.20 | 366.16 | 358.04 | 18,302 |
| 2025-02-07 | 368.50 | 368.50 | 359.70 | 363.50 | 355.44 | 24,500 |
| 2025-02-06 | 364.00 | 370.50 | 363.40 | 364.26 | 356.18 | 40,048 |
| 2025-02-05 | 362.60 | 364.20 | 359.80 | 363.54 | 355.48 | 764,361 |
| 2025-02-04 | 362.00 | 363.70 | 357.60 | 361.50 | 353.48 | 32,808 |
| 2025-02-03 | 356.20 | 362.00 | 354.30 | 356.04 | 348.14 | 364,824 |
| 2025-01-31 | 358.90 | 366.10 | 358.60 | 364.60 | 356.51 | 12,998 |
| 2025-01-30 | 354.40 | 360.00 | 353.20 | 359.40 | 351.43 | 13,621 |
| 2025-01-29 | 356.30 | 358.90 | 351.60 | 352.20 | 344.39 | 98,969 |
| 2025-01-28 | 355.90 | 355.90 | 349.80 | 352.60 | 344.78 | 51,096 |
| 2025-01-27 | 353.25 | 358.20 | 351.60 | 355.02 | 347.15 | 30,083 |
| 2025-01-24 | 373.10 | 373.10 | 361.70 | 366.12 | 358.00 | 32,450 |
| 2025-01-23 | 369.85 | 384.30 | 362.85 | 370.85 | 362.63 | 117,734 |
| 2025-01-22 | 342.40 | 348.00 | 342.40 | 345.84 | 338.17 | 12,504 |
| 2025-01-21 | 338.60 | 341.70 | 338.60 | 339.51 | 331.98 | 35,806 |
| 2025-01-20 | 337.45 | 337.45 | 332.60 | 333.13 | 325.74 | 19,504 |
| 2025-01-17 | 341.75 | 342.60 | 337.10 | 337.70 | 330.21 | 9,561 |
| 2025-01-16 | 338.50 | 340.20 | 334.50 | 336.63 | 329.16 | 3,072,049 |
| 2025-01-15 | 312.80 | 336.10 | 310.10 | 311.94 | 305.02 | 42,054 |
| 2025-01-14 | 309.75 | 313.80 | 308.40 | 313.00 | 306.06 | 17,906 |
| 2025-01-13 | 313.20 | 313.20 | 306.00 | 308.40 | 301.56 | 778,285 |
| 2025-01-10 | 321.35 | 325.40 | 314.20 | 321.07 | 313.95 | 872,228 |
| 2025-01-09 | 318.30 | 323.10 | 317.20 | 320.41 | 313.30 | 27,979 |
| 2025-01-08 | 321.35 | 324.50 | 315.00 | 318.34 | 311.28 | 26,911 |
| 2025-01-07 | 317.55 | 322.20 | 310.90 | 319.86 | 312.76 | 73,808 |
| 2025-01-03 | 310.30 | 315.60 | 310.30 | 313.68 | 306.72 | 14,808 |
| 2025-01-02 | 308.10 | 310.90 | 307.20 | 308.78 | 301.93 | 9,218 |
| 2024-12-30 | 309.00 | 309.00 | 303.80 | 306.10 | 299.31 | 61,950 |
| 2024-12-27 | 304.60 | 311.60 | 304.60 | 310.70 | 303.81 | 11,696 |
| 2024-12-23 | 303.85 | 304.90 | 300.60 | 301.88 | 295.18 | 14,153 |
| 2024-12-20 | 294.00 | 306.00 | 294.00 | 296.30 | 289.73 | 307,979 |
| 2024-12-19 | 308.60 | 308.60 | 291.50 | 297.00 | 290.41 | 107,125 |
| 2024-12-18 | 319.55 | 324.20 | 319.30 | 322.10 | 314.96 | 356,096 |
| 2024-12-17 | 319.65 | 320.00 | 317.50 | 318.60 | 311.53 | 7,741 |
| 2024-12-16 | 315.90 | 322.35 | 315.90 | 321.88 | 314.75 | 38,455 |
| 2024-12-13 | 316.00 | 321.70 | 314.70 | 315.20 | 308.21 | 9,457 |
| 2024-12-12 | 321.65 | 321.70 | 315.00 | 316.60 | 309.58 | 4,315,931 |
| 2024-12-11 | 322.60 | 325.00 | 317.70 | 322.56 | 315.41 | 28,025 |
| 2024-12-10 | 324.90 | 326.20 | 320.10 | 323.50 | 316.33 | 54,229 |
| 2024-12-09 | 326.80 | 328.90 | 325.40 | 326.90 | 319.65 | 25,255 |
| 2024-12-06 | 327.75 | 328.50 | 324.70 | 326.90 | 319.65 | 13,903 |
| 2024-12-05 | 322.50 | 328.80 | 322.50 | 327.50 | 320.24 | 74,905 |
| 2024-12-04 | 326.50 | 328.00 | 321.50 | 323.08 | 315.91 | 23,879 |
| 2024-12-03 | 324.70 | 325.40 | 321.00 | 325.40 | 318.18 | 25,484 |
| 2024-12-02 | 325.65 | 327.00 | 320.60 | 324.20 | 317.01 | 24,077 |
| 2024-11-29 | 315.25 | 330.50 | 314.00 | 321.00 | 313.88 | 27,588 |
| 2024-11-28 | 318.40 | 319.50 | 315.00 | 316.77 | 307.98 | 6,275 |
| 2024-11-27 | 314.00 | 318.20 | 314.00 | 318.00 | 309.18 | 12,665 |
| 2024-11-26 | 313.45 | 316.60 | 312.40 | 315.05 | 306.31 | 31,121 |
| 2024-11-25 | 312.00 | 318.40 | 309.50 | 317.20 | 308.40 | 81,256 |
| 2024-11-22 | 301.15 | 309.80 | 300.70 | 308.90 | 300.33 | 139,227 |
| 2024-11-21 | 293.55 | 300.20 | 292.60 | 297.95 | 289.69 | 24,382 |
| 2024-11-20 | 295.35 | 298.90 | 293.60 | 294.40 | 286.24 | 17,074 |
| 2024-11-19 | 297.55 | 299.80 | 286.90 | 290.90 | 282.84 | 11,505 |
| 2024-11-18 | 292.30 | 296.30 | 289.85 | 291.14 | 283.07 | 300,808 |
| 2024-11-15 | 292.30 | 295.40 | 288.40 | 294.00 | 285.85 | 8,576 |
| 2024-11-14 | 296.60 | 296.60 | 294.10 | 294.96 | 286.78 | 205,960 |
| 2024-11-13 | 299.85 | 301.80 | 292.60 | 296.60 | 288.38 | 4,595,726 |
| 2024-11-12 | 309.05 | 309.30 | 300.70 | 307.70 | 299.17 | 10,953 |
| 2024-11-11 | 313.65 | 315.80 | 311.50 | 313.60 | 304.90 | 9,733 |
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.