eQ Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	24.850	24.850	24.850	24.850	20.718	197
2022-02-10	25.950	25.950	25.950	25.950	21.635	4
2022-02-09	25.850	25.850	25.800	25.800	21.510	387
2022-02-07	25.400	25.400	25.400	25.400	21.176	10
2022-02-03	25.350	25.350	24.650	24.650	20.551	240
2022-01-31	24.850	24.850	24.800	24.800	20.676	228
2022-01-28	23.700	23.700	23.200	23.350	19.467	268
2022-01-27	24.250	24.250	24.250	24.250	20.218	1,140
2022-01-26	23.750	24.400	23.750	24.400	20.343	122
2022-01-25	23.500	23.500	22.850	22.850	19.050	605
2022-01-24	22.100	22.100	21.300	21.300	17.758	1,392
2022-01-21	23.150	23.150	23.150	23.150	19.301	1,067
2022-01-20	24.600	24.600	24.600	24.600	20.509	208
2022-01-18	24.250	24.250	24.250	24.250	20.218	8
2022-01-17	24.750	24.750	24.750	24.750	20.634	120
2022-01-13	24.450	24.450	24.450	24.450	20.384	198
2022-01-12	24.600	24.600	24.400	24.400	20.343	59
2022-01-11	24.700	24.700	24.700	24.700	20.593	14
2022-01-10	24.350	24.350	23.950	23.950	19.967	54
2022-01-07	24.950	24.950	24.850	24.850	20.718	417
2021-12-30	25.950	25.950	25.700	25.700	21.426	446
2021-12-29	26.400	26.400	25.900	25.900	21.593	58
2021-12-23	24.450	24.950	24.450	24.950	20.801	66
2021-12-22	23.650	23.800	23.650	23.750	19.801	75
2021-12-21	23.400	23.400	23.400	23.400	19.509	47
2021-12-17	24.200	24.200	24.200	24.200	20.176	57
2021-12-16	25.000	25.100	25.000	25.000	20.843	60
2021-12-13	25.900	26.300	25.900	26.000	21.677	611
2021-12-10	26.100	26.200	25.950	25.950	21.635	230
2021-12-08	26.650	26.650	26.650	26.650	22.219	33
2021-12-03	25.600	25.600	25.600	25.600	21.343	18
2021-12-02	25.650	25.650	25.650	25.650	21.385	7
2021-12-01	26.650	26.650	26.200	26.200	21.843	294
2021-11-29	26.900	26.900	26.900	26.900	22.427	72
2021-11-26	26.123	26.294	26.123	26.294	21.922	94
2021-11-25	27.000	27.100	26.800	27.050	22.552	363
2021-11-24	26.350	26.350	26.350	26.350	21.968	20
2021-11-23	26.150	26.150	26.150	26.150	21.802	20
2021-11-19	27.850	27.850	27.770	27.770	23.152	292
2021-11-18	27.300	27.500	27.300	27.400	22.844	276
2021-11-16	27.900	27.900	27.900	27.900	23.261	10
2021-11-15	28.100	28.100	28.000	28.000	23.344	320
2021-11-12	27.350	27.750	27.350	27.750	23.136	217
2021-11-11	27.400	27.400	27.000	27.300	22.760	511
2021-11-09	26.450	26.450	26.450	26.450	22.052	400
2021-11-08	26.950	26.950	26.650	26.650	22.219	189
2021-11-03	27.050	27.100	27.050	27.075	22.573	180
2021-11-02	26.500	26.900	26.500	26.900	22.427	223
2021-11-01	26.950	26.950	26.950	26.950	22.469	114
2021-10-29	24.950	26.100	24.950	25.734	21.455	944
2021-10-26	27.800	27.850	27.800	27.850	23.219	127
2021-10-25	28.000	28.300	27.950	28.200	23.511	179

← NewerPage 14 of 14 · 832 trading days

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.