eQ Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	22.900	22.900	22.900	22.900	19.116	78
2022-05-30	23.900	23.900	22.950	22.950	19.158	282
2022-05-27	22.300	22.750	22.300	22.750	18.991	153
2022-05-25	22.650	22.650	22.050	22.050	18.406	95
2022-05-24	22.550	22.550	22.350	22.450	18.740	496
2022-05-23	22.700	22.800	22.700	22.800	19.032	43
2022-05-20	22.650	22.750	22.300	22.300	18.615	200
2022-05-19	21.500	22.150	21.500	22.150	18.490	113
2022-05-18	22.400	22.400	21.750	21.750	18.156	41
2022-05-16	22.550	22.850	22.500	22.500	18.782	322
2022-05-13	22.650	22.650	22.650	22.650	18.907	1
2022-05-12	21.000	21.300	20.650	21.250	17.739	409
2022-05-11	21.200	21.450	21.050	21.150	17.655	1,434
2022-05-10	21.200	21.350	20.890	20.890	17.438	91
2022-05-09	21.700	21.700	21.000	21.000	17.530	191
2022-05-06	22.000	22.000	21.650	21.900	18.281	534
2022-05-05	22.900	22.900	22.250	22.250	18.573	54
2022-05-04	23.200	23.200	22.900	22.950	19.158	32
2022-05-03	23.400	23.400	23.250	23.250	19.408	144
2022-04-29	23.650	23.650	23.450	23.450	19.575	38
2022-04-28	23.650	23.650	23.500	23.500	19.617	238
2022-04-27	24.250	24.250	24.250	24.250	20.243	88
2022-04-26	23.500	23.500	22.800	22.950	19.158	248
2022-04-25	22.200	22.850	21.900	22.850	19.074	294
2022-04-22	22.700	23.100	22.700	22.900	19.116	119
2022-04-20	23.250	23.250	23.250	23.250	19.408	5
2022-04-19	22.700	23.050	22.700	23.050	19.241	101
2022-04-14	23.000	23.000	22.500	22.850	19.074	297
2022-04-13	23.400	23.400	22.900	22.900	19.116	252
2022-04-12	24.300	24.300	23.450	23.450	19.575	73
2022-04-11	24.050	24.050	24.050	24.050	20.076	464
2022-04-08	24.300	24.800	24.250	24.750	20.660	88
2022-04-07	24.450	24.450	24.450	24.450	20.410	22
2022-04-06	25.350	25.350	24.900	25.150	20.994	72
2022-04-05	26.050	26.050	26.050	26.050	21.745	150
2022-04-04	26.450	26.450	26.450	26.450	22.079	594
2022-04-01	25.450	25.450	25.450	25.450	21.245	16
2022-03-30	24.850	24.900	24.800	24.900	20.785	219
2022-03-29	24.700	24.700	24.700	24.700	20.618	510
2022-03-28	24.200	24.200	24.200	24.200	20.201	10
2022-03-25	23.950	24.048	23.600	24.048	20.075	376
2022-03-22	27.750	27.950	27.625	27.750	23.136	102
2022-03-17	26.950	26.950	26.950	26.950	22.469	385
2022-03-16	27.300	27.500	27.297	27.297	22.758	50
2022-03-15	26.100	26.100	26.100	26.100	21.760	312
2022-03-14	27.300	27.300	27.200	27.200	22.677	28
2022-03-10	25.800	25.850	25.800	25.800	21.510	453
2022-03-09	24.700	24.700	24.350	24.350	20.301	228
2022-03-08	22.950	23.700	22.800	22.800	19.009	270
2022-03-07	21.650	21.700	21.650	21.700	18.092	30
2022-03-04	22.950	22.950	22.600	22.600	18.842	66
2022-03-03	24.700	24.800	24.700	24.800	20.676	76
2022-02-28	25.100	25.100	25.100	25.100	20.926	2
2022-02-25	24.450	24.450	24.450	24.450	20.384	58
2022-02-24	23.000	23.000	23.000	23.000	19.175	10
2022-02-23	24.700	24.900	24.200	24.200	20.176	498
2022-02-21	24.450	24.750	24.450	24.700	20.593	147
2022-02-17	24.900	24.900	24.000	24.000	20.009	543
2022-02-16	25.200	25.200	24.800	25.150	20.968	317
2022-02-15	24.650	25.100	24.650	25.100	20.926	64

← NewerPage 13 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.