Canada markets open in 7 hours 2 minutes

EQT AB (publ) (EQT.ST)

Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
309.20-1.60 (-0.51%)
At close: 05:29PM CEST
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 2024310.60310.90305.30309.20309.20330,472
Jun 26, 2024314.00316.10307.80310.80310.80402,595
Jun 25, 2024317.40318.70311.60314.00314.00507,453
Jun 24, 2024308.40323.20308.40320.00320.00662,943
Jun 20, 2024308.40319.40308.40314.40314.401,007,862
Jun 19, 2024308.00308.60305.00307.60307.60545,165
Jun 18, 2024317.90319.20302.20307.60307.60938,347
Jun 17, 2024313.00318.50311.30314.10314.10413,918
Jun 14, 2024318.10320.00310.70312.50312.50520,754
Jun 13, 2024327.70330.20316.50316.60316.60869,150
Jun 12, 2024313.20332.50312.50329.40329.40677,881
Jun 11, 2024314.00317.20311.10311.10311.10427,387
Jun 10, 2024311.50312.60308.00312.60312.60495,470
Jun 07, 2024317.00322.40306.40314.80314.80862,135
Jun 05, 2024318.00327.20318.00324.80324.80431,090
Jun 04, 2024318.60321.50315.30316.80316.80500,331
Jun 03, 2024325.50326.60315.70318.60318.60389,500
May 31, 2024320.50320.80314.20318.00318.002,038,475
May 30, 2024321.90323.20315.90320.70320.70578,948
May 29, 2024334.10334.20322.30323.30323.30786,939
May 28, 2024341.30345.20336.70337.10337.10498,912
May 28, 20241.8 Dividend
May 27, 2024341.20342.00336.70341.60339.80187,990
May 24, 2024337.00342.00333.70341.20339.40577,821
May 23, 2024340.00343.90338.60339.80338.01585,467
May 22, 2024344.00345.10336.30339.90338.11683,897
May 21, 2024343.00345.50341.90343.80341.99548,558
May 20, 2024341.20347.30341.20344.00342.19461,991
May 17, 2024343.10343.70338.40341.20339.40596,214
May 16, 2024348.50351.80344.20345.20343.38599,689
May 15, 2024337.00347.00334.20347.00345.17877,787
May 14, 2024332.00337.20330.80335.30333.531,494,011
May 13, 2024325.90328.10322.50327.70325.97513,569
May 10, 2024315.70331.20315.70325.60323.881,275,962
May 08, 2024309.20315.30309.20312.00310.36495,817
May 07, 2024310.00316.00309.00316.00314.33928,516
May 06, 2024304.00308.90301.70307.50305.88380,549
May 03, 2024300.00309.70297.30302.70301.10814,215
May 02, 2024299.60300.00290.10298.90297.321,180,185
Apr 30, 2024299.60303.00298.70302.30300.71380,634
Apr 29, 2024297.40301.70296.30299.60298.02575,144
Apr 26, 2024295.90301.50294.40295.40293.84814,446
Apr 25, 2024290.00292.60284.80290.10288.57787,703
Apr 24, 2024300.40304.00290.00291.80290.26923,111
Apr 23, 2024290.10299.30290.10298.70297.131,202,926
Apr 22, 2024288.10294.20282.70288.00286.48957,529
Apr 19, 2024285.50290.70280.60288.10286.581,184,478
Apr 18, 2024295.50297.50285.30289.60288.072,332,646
Apr 17, 2024307.50313.70305.80307.70306.08718,404
Apr 16, 2024314.00317.00305.50307.50305.881,508,860
Apr 15, 2024324.60330.10322.40323.20321.50540,964
Apr 12, 2024330.10334.10320.70322.90321.20486,382
Apr 11, 2024325.00328.40319.70324.70322.991,211,226
Apr 10, 2024335.40338.80318.40326.70324.98802,523
Apr 09, 2024334.70339.00330.50331.30329.55814,716
Apr 08, 2024333.60338.30330.50335.10333.33455,157
Apr 05, 2024330.50334.00326.70333.50331.74540,240
Apr 04, 2024335.50339.10333.60336.80335.03477,835
Apr 03, 2024334.00336.40328.40335.50333.73903,993
Apr 02, 2024338.60344.00331.60334.00332.24914,134
Mar 28, 2024344.20344.70337.40338.60336.82456,427
Mar 27, 2024345.80347.80341.20342.80340.99779,298
Mar 26, 2024349.40351.90344.60345.80343.98781,218
Mar 25, 2024349.50353.80347.90349.50347.66519,656
Mar 22, 2024348.10350.00345.70349.50347.66432,686
Mar 21, 2024342.00349.50342.00349.50347.66988,134
Mar 20, 2024337.70343.10333.30337.10335.32546,360
Mar 19, 2024332.00337.70326.20337.70335.92975,305
Mar 18, 2024341.40342.00332.40334.00332.24564,417
Mar 15, 2024335.10345.70335.00341.40339.6010,639,632
Mar 14, 2024337.40338.20330.80333.60331.84769,196
Mar 13, 2024335.20341.40335.20337.20335.421,057,302
Mar 12, 2024329.60339.40328.90335.00333.23940,061
Mar 11, 2024329.90334.50325.20329.20327.47590,237
Mar 08, 2024327.60333.60326.20332.10330.35791,651
Mar 07, 2024321.00325.10316.90324.00322.29697,004
Mar 06, 2024301.10332.40298.30325.10323.392,164,309
Mar 05, 2024307.00307.30299.80300.30298.72621,880
Mar 04, 2024307.90310.10305.10306.60304.98562,661
Mar 01, 2024305.00309.00303.20307.40305.78554,931
Feb 29, 2024301.40306.60300.80303.00301.402,525,839
Feb 28, 2024300.00301.00296.70299.70298.12696,660
Feb 27, 2024307.20307.50297.90301.20299.61820,230
Feb 26, 2024293.00307.10291.10304.80303.191,521,759
Feb 23, 2024286.60295.40286.40293.40291.85633,129
Feb 22, 2024284.40286.40281.80286.10284.59621,634
Feb 21, 2024280.80281.60277.60279.00277.53368,967
Feb 20, 2024279.60283.10277.70279.80278.33447,939
Feb 19, 2024276.30280.30275.30280.30278.82269,026
Feb 16, 2024278.80281.90277.30279.10277.63635,561
Feb 15, 2024277.60278.50274.40277.30275.84531,927
Feb 14, 2024273.50276.30270.80274.10272.66510,780
Feb 13, 2024281.90282.20270.30274.00272.56723,721
Feb 12, 2024278.50283.40278.40283.10281.61354,728
Feb 09, 2024278.00280.40276.70278.40276.93477,049
Feb 08, 2024273.50278.60273.50277.70276.24500,930
Feb 07, 2024272.00273.20268.50271.90270.47640,181
Feb 06, 2024271.40272.90266.60272.00270.57574,535
Feb 05, 2024272.70274.30267.70268.60267.18685,095
Feb 02, 2024280.40282.10270.80272.80271.36997,471
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...