eQ Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	13.150	13.150	13.150	13.150	12.101	100
2025-08-12	13.000	13.125	13.000	13.125	12.078	624
2025-08-11	12.825	12.950	12.825	12.950	11.917	59
2025-08-08	12.950	12.950	12.950	12.950	11.917	43
2025-08-07	13.100	13.100	13.100	13.100	12.055	100
2025-08-06	12.850	13.000	12.850	12.850	11.825	4,236
2025-08-05	12.700	12.850	12.700	12.750	11.733	325
2025-08-04	13.100	13.100	12.950	12.950	11.917	182
2025-08-01	12.950	13.200	12.950	13.000	11.963	247
2025-07-30	12.950	13.000	12.950	13.000	11.963	896
2025-07-29	12.900	12.950	12.900	12.950	11.917	687
2025-07-28	12.800	12.800	12.750	12.750	11.733	685
2025-07-25	12.800	12.800	12.800	12.800	11.779	5
2025-07-24	12.800	12.900	12.800	12.900	11.871	3,022
2025-07-23	12.950	12.950	12.950	12.950	11.917	3
2025-07-22	12.925	13.000	12.850	13.000	11.963	295
2025-07-21	12.700	12.900	12.700	12.900	11.871	1,062
2025-07-18	12.900	13.050	12.850	12.850	11.825	342
2025-07-17	13.000	13.150	12.900	13.050	12.009	4,107
2025-07-16	13.200	13.200	13.150	13.150	12.101	3,672
2025-07-15	13.250	13.250	13.250	13.250	12.193	300
2025-07-14	13.225	13.225	12.900	12.900	11.871	719
2025-07-11	13.100	13.350	13.100	13.300	12.239	2,315
2025-07-10	12.575	12.975	12.575	12.975	11.940	4,575
2025-07-09	11.800	11.950	11.800	11.950	10.997	558
2025-07-08	11.800	11.850	11.700	11.850	10.905	1,731
2025-07-07	11.850	11.850	11.800	11.800	10.859	1,253
2025-07-04	11.725	11.725	11.700	11.700	10.767	651
2025-07-03	11.425	11.700	11.425	11.650	10.721	1,331
2025-07-02	11.575	11.575	11.400	11.550	10.629	737
2025-07-01	11.425	11.500	11.300	11.350	10.445	2,638
2025-06-30	11.000	11.000	10.950	10.950	10.077	502
2025-06-27	10.750	10.925	10.750	10.925	10.054	5,579
2025-06-26	10.750	10.750	10.750	10.750	9.893	113
2025-06-25	10.650	10.750	10.650	10.700	9.847	3,100
2025-06-24	10.950	10.950	10.900	10.900	10.031	813
2025-06-23	11.175	11.175	11.175	11.175	10.284	3
2025-06-19	10.850	10.850	10.850	10.850	9.985	100
2025-06-18	10.350	10.350	10.250	10.250	9.433	1,100
2025-06-16	10.250	10.350	10.250	10.350	9.525	2,306
2025-06-13	10.400	10.400	10.300	10.300	9.479	1,175
2025-06-11	10.400	10.400	10.300	10.300	9.479	231
2025-06-10	10.450	10.450	10.350	10.350	9.525	1,001
2025-06-09	10.500	10.500	10.500	10.500	9.663	997
2025-06-06	10.400	10.400	10.400	10.400	9.571	400
2025-06-05	10.500	10.500	10.500	10.500	9.663	110
2025-06-04	10.750	10.750	10.650	10.650	9.801	1,002
2025-06-02	10.850	10.850	10.700	10.700	9.847	558
2025-05-30	10.850	11.100	10.650	10.900	10.031	800
2025-05-28	10.800	10.800	10.750	10.750	9.893	200
2025-05-27	10.750	10.800	10.750	10.800	9.939	225
2025-05-23	11.200	11.200	11.150	11.150	10.261	52
2025-05-22	11.000	11.000	10.950	10.950	10.077	342
2025-05-21	11.150	11.150	11.150	11.150	10.261	10
2025-05-20	11.000	11.150	11.000	11.150	10.261	1,010
2025-05-16	11.100	11.200	11.100	11.200	10.307	238
2025-05-15	11.400	11.400	11.300	11.300	10.399	322
2025-05-14	11.650	11.800	11.650	11.700	10.767	723
2025-05-13	11.750	11.750	11.750	11.750	10.813	300
2025-05-12	12.050	12.050	11.650	11.650	10.721	1,264

← NewerPage 5 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.