eQ Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	24.300	24.300	24.300	24.300	20.285	150
2022-09-09	24.350	24.350	24.250	24.250	20.243	27
2022-09-08	24.600	24.600	24.600	24.600	20.535	5
2022-09-07	23.700	23.950	23.700	23.950	19.992	301
2022-09-06	22.700	22.700	22.700	22.700	18.949	1
2022-09-02	23.100	23.100	22.950	22.950	19.158	118
2022-09-01	22.500	23.250	22.500	23.250	19.408	242
2022-08-31	23.200	23.450	23.200	23.450	19.575	330
2022-08-30	23.700	23.700	23.500	23.500	19.617	6
2022-08-26	24.700	24.700	24.700	24.700	20.618	150
2022-08-25	24.600	24.600	24.600	24.600	20.535	390
2022-08-24	24.350	24.800	24.350	24.700	20.618	107
2022-08-23	26.050	26.325	26.050	26.325	21.975	256
2022-08-22	26.200	26.200	25.500	25.500	21.286	392
2022-08-19	23.750	24.300	23.750	23.900	19.951	162
2022-08-18	23.500	23.500	23.500	23.500	19.617	37
2022-08-16	23.950	23.950	23.350	23.850	19.909	287
2022-08-15	23.350	23.450	23.350	23.450	19.575	66
2022-08-12	23.900	23.900	23.750	23.750	19.825	1,291
2022-08-11	24.050	24.050	23.650	23.750	19.825	94
2022-08-10	23.500	23.500	23.500	23.500	19.617	36
2022-08-09	24.450	24.750	23.800	23.800	19.867	163
2022-08-08	23.850	23.850	23.850	23.850	19.909	20
2022-08-05	23.400	23.400	22.950	23.350	19.492	61
2022-08-04	23.100	23.150	22.950	23.150	19.325	262
2022-08-03	22.500	22.700	22.500	22.700	18.949	330
2022-08-02	22.650	22.650	22.650	22.650	18.907	1
2022-08-01	22.650	22.650	22.150	22.150	18.490	17
2022-07-29	21.900	22.550	21.900	22.550	18.824	1,021
2022-07-28	22.500	22.500	21.850	21.850	18.239	175
2022-07-26	22.450	22.450	22.050	22.050	18.406	11
2022-07-25	22.150	22.150	21.675	21.675	18.093	145
2022-07-21	22.250	22.250	22.250	22.250	18.573	1
2022-07-20	21.750	21.900	21.750	21.900	18.281	651
2022-07-18	22.200	22.200	22.200	22.200	18.532	25
2022-07-15	22.350	22.350	21.671	21.671	18.090	270
2022-07-14	21.900	21.900	21.900	21.900	18.281	3
2022-07-12	21.550	21.550	21.250	21.550	17.989	174
2022-07-11	22.150	22.150	22.150	22.150	18.490	7
2022-07-08	20.600	22.000	20.600	22.000	18.365	131
2022-07-06	20.850	20.850	20.850	20.850	17.405	102
2022-07-04	20.400	20.400	20.252	20.252	16.906	1,123
2022-07-01	20.300	20.500	20.300	20.400	17.029	115
2022-06-30	20.250	20.250	20.250	20.250	16.904	15
2022-06-29	20.250	20.276	20.250	20.276	16.926	21
2022-06-28	21.050	21.050	21.050	21.050	17.572	1
2022-06-27	21.100	21.100	21.100	21.100	17.613	50
2022-06-23	20.550	20.550	20.550	20.550	17.154	604
2022-06-22	20.700	20.700	20.700	20.700	17.279	228
2022-06-21	21.050	21.300	20.850	21.000	17.530	658
2022-06-20	20.700	20.700	20.700	20.700	17.279	1,280
2022-06-16	22.550	22.550	22.100	22.100	18.448	31
2022-06-15	21.800	21.800	21.750	21.750	18.156	50
2022-06-14	22.100	22.100	22.100	22.100	18.448	34
2022-06-13	22.700	22.800	22.700	22.800	19.032	77
2022-06-10	22.850	22.900	22.850	22.900	19.116	455
2022-06-09	23.000	23.000	23.000	23.000	19.199	1
2022-06-08	23.000	23.000	22.700	22.700	18.949	139
2022-06-07	22.700	22.700	22.700	22.700	18.949	100
2022-06-06	22.950	22.950	22.950	22.950	19.158	70

← NewerPage 12 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.