eQ Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	18.980	19.380	18.919	18.919	15.864	128
2023-03-31	18.700	18.820	18.700	18.820	15.781	205
2023-03-30	18.880	18.880	18.620	18.620	15.613	42
2023-03-29	19.120	19.180	19.120	19.180	16.083	21
2023-03-28	19.400	19.400	19.000	19.011	15.941	497
2023-03-27	20.100	20.100	20.100	20.100	16.779	102
2023-03-24	20.200	20.200	20.050	20.050	16.737	41
2023-03-22	20.000	20.050	20.000	20.050	16.737	262
2023-03-21	20.000	20.150	20.000	20.100	16.779	590
2023-03-20	20.250	20.250	19.820	20.099	16.778	188
2023-03-17	21.050	21.050	20.050	20.050	16.737	130
2023-03-16	20.750	20.750	20.650	20.650	17.238	42
2023-03-15	20.600	20.700	20.450	20.450	17.071	238
2023-03-14	20.200	20.750	20.200	20.700	17.279	834
2023-03-13	20.200	20.250	20.050	20.150	16.820	687
2023-03-10	20.550	20.750	20.400	20.400	17.029	279
2023-03-09	21.150	21.150	21.000	21.000	17.530	24
2023-03-08	21.000	21.200	21.000	21.150	17.655	39
2023-03-07	21.250	21.250	21.050	21.050	17.572	336
2023-03-06	22.150	22.150	21.800	21.800	18.198	20
2023-03-03	21.400	21.600	21.400	21.600	18.031	191
2023-03-02	21.500	21.500	21.100	21.100	17.613	54
2023-03-01	21.000	21.400	21.000	21.400	17.864	120
2023-02-28	22.000	22.000	21.250	21.250	17.739	508
2023-02-27	21.800	21.800	21.450	21.500	17.947	28
2023-02-24	21.500	21.650	21.500	21.650	18.072	236
2023-02-23	21.750	21.750	21.450	21.450	17.906	58
2023-02-22	22.050	22.050	21.350	21.350	17.822	295
2023-02-21	21.950	21.950	21.950	21.950	18.323	14
2023-02-20	22.250	22.300	22.150	22.300	18.615	211
2023-02-17	22.400	22.400	22.000	22.000	18.365	250
2023-02-16	22.500	22.700	22.500	22.700	18.949	220
2023-02-15	22.200	22.800	22.200	22.800	19.032	59
2023-02-14	22.400	22.400	22.400	22.400	18.699	150
2023-02-13	22.650	22.650	22.000	22.000	18.365	17
2023-02-10	22.550	22.550	22.271	22.271	18.591	215
2023-02-09	22.350	22.550	22.350	22.367	18.671	238
2023-02-08	22.500	22.500	22.500	22.500	18.782	4
2023-02-07	22.300	22.500	22.200	22.200	18.532	558
2023-02-06	23.450	23.450	23.450	23.450	19.575	1
2023-02-03	23.500	23.500	23.300	23.300	19.450	28
2023-02-02	23.550	23.550	23.550	23.550	19.659	100
2023-02-01	23.350	23.350	23.200	23.200	19.366	521
2023-01-31	23.800	23.800	23.800	23.800	19.867	1
2023-01-27	24.200	24.200	23.900	24.100	20.118	88
2023-01-26	24.000	24.600	23.900	24.050	20.076	542
2023-01-25	24.750	25.400	24.650	24.850	20.744	546
2023-01-24	24.550	24.900	24.450	24.900	20.785	289
2023-01-23	23.900	24.000	23.600	23.925	19.972	163
2023-01-20	23.950	23.950	23.700	23.750	19.825	97
2023-01-19	23.600	23.600	23.600	23.600	19.700	2
2023-01-18	24.050	24.050	23.750	23.750	19.825	82
2023-01-17	23.525	23.650	23.525	23.650	19.742	40
2023-01-16	23.900	24.000	23.850	24.000	20.034	143
2023-01-13	24.250	24.250	24.250	24.250	20.243	4
2023-01-12	23.700	24.100	23.700	24.050	20.076	125
2023-01-11	24.100	24.150	24.000	24.000	20.034	324
2023-01-09	24.850	24.850	24.150	24.150	20.159	93
2023-01-05	24.600	24.600	24.600	24.600	20.535	1
2023-01-04	24.700	24.700	24.550	24.550	20.493	213

← NewerPage 10 of 14 · 832 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-06	0.2600 EUR
2026-03-25	0.2600 EUR
2025-10-06	0.3300 EUR
2025-03-26	0.3300 EUR
2024-09-24	0.4000 EUR
2024-03-22	0.4000 EUR
2023-03-28	0.0900 EUR
2022-03-24	0.0300 EUR
2021-03-25	0.6400 EUR
2020-03-26	0.0700 EUR
2019-03-26	0.0700 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.