eQ Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	24.650	24.650	24.650	24.650	20.577	4
2022-12-30	25.400	25.450	25.150	25.450	21.245	289
2022-12-29	25.800	25.800	25.467	25.467	21.258	163
2022-12-28	24.950	25.100	24.950	25.100	20.952	32
2022-12-23	23.950	23.950	23.950	23.950	19.992	2
2022-12-20	23.350	23.350	23.350	23.350	19.492	12
2022-12-19	23.563	23.563	23.563	23.563	19.670	33
2022-12-16	23.900	23.900	23.750	23.750	19.825	83
2022-12-15	24.200	24.200	24.200	24.200	20.201	40
2022-12-14	23.800	23.800	23.650	23.650	19.742	28
2022-12-13	23.650	23.650	23.650	23.650	19.742	214
2022-12-12	23.950	23.950	23.400	23.550	19.659	500
2022-12-09	23.900	23.900	23.500	23.850	19.909	41
2022-12-07	23.900	24.250	23.900	24.150	20.159	258
2022-12-05	24.450	24.450	24.450	24.450	20.410	100
2022-12-02	23.800	24.150	23.650	24.150	20.159	178
2022-12-01	23.800	24.050	23.800	23.975	20.013	546
2022-11-30	22.900	22.950	22.900	22.950	19.158	57
2022-11-29	22.800	22.800	22.800	22.800	19.032	2
2022-11-28	22.800	22.800	22.650	22.650	18.907	56
2022-11-24	22.650	22.650	22.650	22.650	18.907	1
2022-11-23	22.350	22.500	22.350	22.500	18.782	9
2022-11-22	22.300	22.300	21.800	21.800	18.198	250
2022-11-21	21.750	21.800	21.550	21.750	18.156	145
2022-11-17	22.500	22.500	22.400	22.400	18.699	7
2022-11-16	22.300	22.300	22.300	22.300	18.615	50
2022-11-15	22.250	22.600	22.100	22.100	18.448	122
2022-11-14	22.600	22.600	22.350	22.350	18.657	30
2022-11-11	22.000	22.150	21.750	21.750	18.156	121
2022-11-08	20.850	20.850	20.850	20.850	17.405	10
2022-11-07	20.600	20.600	20.600	20.600	17.196	21
2022-11-04	20.550	21.100	20.550	20.800	17.363	206
2022-11-03	21.400	21.400	20.750	20.750	17.321	28
2022-11-02	21.300	21.300	21.300	21.300	17.780	2
2022-11-01	21.200	21.200	21.200	21.200	17.697	5
2022-10-31	21.200	21.200	21.200	21.200	17.697	100
2022-10-24	21.350	21.350	21.350	21.350	17.822	1
2022-10-21	21.700	21.700	21.700	21.700	18.114	5
2022-10-20	22.050	22.200	22.050	22.200	18.532	18
2022-10-19	22.050	22.050	22.050	22.050	18.406	2
2022-10-18	22.150	22.150	22.150	22.150	18.490	50
2022-10-17	22.700	22.700	22.700	22.700	18.949	2
2022-10-13	21.800	21.850	21.800	21.800	18.198	129
2022-10-12	22.550	22.550	21.300	21.300	17.780	128
2022-10-11	23.050	23.050	21.800	22.350	18.657	748
2022-10-10	23.050	23.050	23.050	23.050	19.241	1
2022-10-07	23.350	23.350	23.350	23.350	19.492	2
2022-10-05	23.000	23.400	23.000	23.400	19.533	39
2022-10-04	23.100	23.250	23.100	23.250	19.408	13
2022-10-03	23.350	23.350	23.350	23.350	19.492	3
2022-09-30	23.750	23.750	23.050	23.050	19.241	37
2022-09-29	23.250	23.800	22.900	23.095	19.278	338
2022-09-28	23.800	23.800	23.100	23.350	19.492	266
2022-09-26	23.800	24.300	23.700	24.300	20.285	175
2022-09-23	23.050	23.050	22.700	22.950	19.158	356
2022-09-22	22.900	22.900	22.650	22.650	18.907	2
2022-09-21	22.750	22.750	22.700	22.700	18.949	622
2022-09-20	23.050	23.150	23.050	23.150	19.325	90
2022-09-16	23.150	23.250	23.150	23.250	19.408	162
2022-09-14	24.150	24.150	24.100	24.100	20.118	52

← NewerPage 11 of 14 · 836 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.