eQ Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	13.450	13.450	12.650	12.650	11.641	290
2025-05-08	12.450	12.850	12.450	12.700	11.687	1,458
2025-05-07	12.100	12.150	12.000	12.000	11.043	292
2025-05-06	11.692	11.856	11.682	11.762	10.824	548
2025-04-30	10.412	10.412	10.412	10.412	9.582	1
2025-04-29	10.408	10.418	10.408	10.418	9.587	380
2025-04-25	10.376	10.376	10.358	10.358	9.532	515
2025-04-23	10.198	10.198	10.198	10.198	9.385	4
2025-04-15	10.198	10.266	10.198	10.266	9.447	35
2025-04-14	10.192	10.192	10.030	10.030	9.230	210
2025-04-11	10.036	10.036	9.997	10.016	9.217	217
2025-04-10	10.252	10.252	10.252	10.252	9.434	40
2025-04-09	10.000	10.000	9.940	9.940	9.147	256
2025-04-07	9.860	9.860	9.860	9.860	9.074	600
2025-04-04	10.100	10.100	9.920	10.000	9.203	19
2025-04-03	10.800	10.800	10.550	10.600	9.755	1,320
2025-04-02	10.650	10.650	10.650	10.650	9.801	126
2025-04-01	10.850	10.850	10.650	10.650	9.801	186
2025-03-31	10.800	10.800	10.700	10.700	9.847	5
2025-03-28	10.800	10.800	10.800	10.800	9.939	400
2025-03-27	10.800	10.800	10.800	10.800	9.939	20
2025-03-26	10.800	10.800	10.800	10.800	9.939	21
2025-03-24	11.150	11.150	11.150	11.150	9.947	174
2025-03-21	11.150	11.150	11.150	11.150	9.947	8
2025-03-20	11.100	11.200	11.100	11.150	9.947	1,270
2025-03-18	10.850	10.850	10.850	10.850	9.680	900
2025-03-17	10.700	10.700	10.700	10.700	9.546	2
2025-03-14	10.700	10.700	10.700	10.700	9.546	107
2025-03-13	10.600	10.700	10.600	10.700	9.546	412
2025-03-11	10.800	10.850	10.800	10.800	9.635	325
2025-03-10	10.750	10.850	10.750	10.850	9.680	905
2025-03-07	10.800	10.850	10.800	10.800	9.635	572
2025-03-06	10.850	10.950	10.850	10.950	9.769	676
2025-03-05	10.850	10.950	10.800	10.850	9.680	508
2025-03-04	10.950	10.950	10.750	10.800	9.635	271
2025-03-03	10.800	10.800	10.750	10.750	9.590	11,651
2025-02-28	10.950	10.950	10.950	10.950	9.769	83
2025-02-27	11.050	11.050	11.050	11.050	9.858	4,051
2025-02-26	11.000	11.000	11.000	11.000	9.814	210
2025-02-25	10.800	10.850	10.800	10.800	9.635	241
2025-02-24	10.950	10.950	10.800	10.800	9.635	3,840
2025-02-18	11.150	11.150	11.150	11.150	9.947	300
2025-01-31	11.800	11.800	11.800	11.800	10.527	66
2025-01-20	12.150	12.150	11.950	11.950	10.661	22
2025-01-17	12.150	12.150	11.900	11.950	10.661	171
2025-01-16	12.050	12.050	12.050	12.050	10.750	127
2025-01-15	11.950	12.050	11.950	12.050	10.750	1,157
2025-01-14	12.100	12.100	12.100	12.100	10.795	200
2025-01-13	11.950	12.000	11.950	12.000	10.706	122
2025-01-10	12.050	12.050	12.050	12.050	10.750	204
2025-01-09	12.200	12.200	12.150	12.150	10.839	215
2025-01-08	12.450	12.450	12.200	12.200	10.884	514
2025-01-07	12.800	12.800	12.350	12.350	11.018	863
2025-01-03	12.850	12.850	12.650	12.650	11.286	1,011
2025-01-02	12.900	12.900	12.600	12.650	11.286	126
2024-12-30	12.350	12.350	12.200	12.300	10.973	1,321
2024-12-27	12.400	12.450	12.300	12.300	10.973	2,363
2024-12-23	12.500	12.550	12.500	12.500	11.152	22
2024-12-20	12.300	12.300	12.150	12.150	10.839	1,080
2024-12-19	12.100	12.100	12.100	12.100	10.795	165

← NewerPage 6 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.