EQT AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 315.00 | 315.00 | 308.80 | 310.40 | 301.79 | 37,963 |
| 2024-11-07 | 309.60 | 316.70 | 309.60 | 313.67 | 304.97 | 10,554 |
| 2024-11-06 | 311.55 | 318.20 | 307.30 | 313.00 | 304.31 | 47,010 |
| 2024-11-05 | 306.10 | 306.80 | 302.20 | 305.50 | 297.03 | 291,461 |
| 2024-11-04 | 308.80 | 309.40 | 305.30 | 306.30 | 297.81 | 118,492 |
| 2024-11-01 | 310.10 | 310.90 | 308.20 | 309.75 | 301.16 | 7,343 |
| 2024-10-31 | 312.80 | 315.00 | 307.20 | 312.82 | 304.14 | 76,366 |
| 2024-10-30 | 319.75 | 320.50 | 314.40 | 318.27 | 309.44 | 272,664 |
| 2024-10-29 | 322.40 | 324.70 | 317.80 | 321.10 | 312.19 | 1,347,377 |
| 2024-10-28 | 321.45 | 324.50 | 321.30 | 322.80 | 313.85 | 6,226 |
| 2024-10-25 | 318.70 | 322.40 | 318.70 | 321.60 | 312.68 | 27,880 |
| 2024-10-24 | 316.10 | 321.60 | 314.70 | 318.32 | 309.49 | 32,485 |
| 2024-10-23 | 318.70 | 322.50 | 313.40 | 315.10 | 306.36 | 489,992 |
| 2024-10-22 | 322.40 | 325.60 | 318.20 | 320.80 | 311.90 | 14,561 |
| 2024-10-21 | 323.75 | 325.30 | 318.30 | 322.36 | 313.42 | 86,162 |
| 2024-10-18 | 324.90 | 325.00 | 312.55 | 325.00 | 315.99 | 62,091 |
| 2024-10-17 | 332.50 | 338.40 | 328.40 | 331.43 | 322.24 | 387,049 |
| 2024-10-16 | 327.55 | 331.60 | 326.90 | 328.10 | 319.00 | 14,190 |
| 2024-10-15 | 332.00 | 336.50 | 325.50 | 329.10 | 319.97 | 15,518 |
| 2024-10-14 | 329.85 | 332.50 | 325.30 | 328.57 | 319.45 | 18,490 |
| 2024-10-11 | 324.70 | 331.80 | 323.70 | 329.80 | 320.65 | 12,311 |
| 2024-10-10 | 327.15 | 328.50 | 320.60 | 322.60 | 313.65 | 108,505 |
| 2024-10-09 | 331.85 | 334.50 | 329.60 | 333.88 | 324.62 | 1,088,195 |
| 2024-10-08 | 332.00 | 333.90 | 328.20 | 329.60 | 320.46 | 10,186 |
| 2024-10-07 | 337.90 | 337.90 | 331.90 | 334.80 | 325.51 | 38,777 |
| 2024-10-04 | 332.80 | 343.50 | 331.60 | 340.00 | 330.57 | 113,039 |
| 2024-10-03 | 333.85 | 335.60 | 328.20 | 333.10 | 323.86 | 21,230 |
| 2024-10-02 | 344.80 | 344.80 | 323.70 | 336.10 | 326.78 | 107,272 |
| 2024-10-01 | 348.00 | 353.50 | 343.90 | 344.70 | 335.14 | 6,766,116 |
| 2024-09-30 | 346.00 | 351.70 | 345.30 | 347.50 | 337.86 | 8,602 |
| 2024-09-27 | 346.50 | 354.10 | 343.80 | 349.20 | 339.52 | 53,756 |
| 2024-09-26 | 347.45 | 349.80 | 344.00 | 346.10 | 336.50 | 29,661 |
| 2024-09-25 | 344.20 | 346.80 | 339.70 | 342.45 | 332.95 | 21,334 |
| 2024-09-24 | 363.60 | 363.60 | 345.35 | 354.30 | 344.48 | 37,530 |
| 2024-09-23 | 365.55 | 369.80 | 362.40 | 364.79 | 354.67 | 35,540 |
| 2024-09-20 | 361.90 | 367.40 | 361.90 | 366.30 | 356.14 | 117,041 |
| 2024-09-19 | 362.90 | 364.50 | 358.80 | 362.10 | 352.06 | 129,778 |
| 2024-09-18 | 351.15 | 354.40 | 351.10 | 352.48 | 342.71 | 20,046 |
| 2024-09-17 | 356.50 | 361.30 | 356.00 | 360.60 | 350.60 | 356,366 |
| 2024-09-16 | 347.80 | 359.40 | 347.80 | 354.17 | 344.34 | 37,214 |
| 2024-09-13 | 340.40 | 347.40 | 340.40 | 343.77 | 334.23 | 44,399 |
| 2024-09-12 | 332.90 | 338.00 | 331.90 | 336.39 | 327.06 | 37,129 |
| 2024-09-11 | 326.70 | 330.50 | 321.50 | 329.32 | 320.19 | 13,120 |
| 2024-09-10 | 324.20 | 331.80 | 323.40 | 328.92 | 319.80 | 6,307 |
| 2024-09-09 | 321.10 | 325.20 | 321.10 | 323.43 | 314.46 | 12,625 |
| 2024-09-06 | 317.05 | 325.40 | 316.60 | 322.63 | 313.68 | 33,177 |
| 2024-09-05 | 317.30 | 323.50 | 317.30 | 320.18 | 311.30 | 35,018 |
| 2024-09-04 | 320.60 | 322.50 | 314.30 | 316.14 | 307.37 | 21,271 |
| 2024-09-03 | 338.60 | 339.60 | 327.30 | 336.50 | 327.16 | 22,902 |
| 2024-09-02 | 340.40 | 340.40 | 334.20 | 339.51 | 330.10 | 127,804 |
| 2024-08-30 | 340.70 | 344.90 | 340.70 | 343.31 | 333.79 | 8,983 |
| 2024-08-29 | 344.60 | 347.90 | 339.50 | 343.38 | 333.86 | 111,366 |
| 2024-08-28 | 346.40 | 346.70 | 343.00 | 345.54 | 335.96 | 15,267 |
| 2024-08-27 | 348.70 | 349.40 | 343.60 | 346.69 | 337.07 | 17,680 |
| 2024-08-23 | 342.80 | 346.80 | 339.30 | 341.29 | 331.83 | 7,730 |
| 2024-08-22 | 338.10 | 344.00 | 338.10 | 341.26 | 331.79 | 22,757 |
| 2024-08-21 | 334.80 | 338.00 | 334.40 | 336.29 | 326.96 | 31,838 |
| 2024-08-20 | 337.45 | 341.20 | 334.10 | 338.54 | 329.15 | 15,374 |
| 2024-08-19 | 332.60 | 337.10 | 332.60 | 335.93 | 326.61 | 9,521 |
| 2024-08-16 | 329.05 | 332.00 | 327.50 | 330.77 | 321.60 | 2,619 |
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.