EQT AB (publ) (LON:0AAZ)
London · Delayed Price · Currency is GBP · Price in SEK 340.20
-8.00 (-2.30%)
At close: Jan 30, 2026
EQT AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 343.55 | 344.10 | 335.80 | 340.20 | 340.20 | -2.30% | 56,038 |
| Jan 29, 2026 | 349.85 | 349.70 | 341.50 | 348.20 | 348.20 | -0.12% | 93,904 |
| Jan 28, 2026 | 350.20 | 352.80 | 347.70 | 348.60 | 348.60 | -0.90% | 109,358 |
| Jan 27, 2026 | 354.80 | 356.40 | 349.30 | 351.79 | 351.79 | -1.53% | 2,245,483 |
| Jan 26, 2026 | 364.50 | 363.90 | 352.15 | 357.25 | 357.25 | -3.18% | 152,272 |
| Jan 23, 2026 | 369.15 | 372.20 | 365.20 | 368.97 | 368.97 | -2.01% | 81,246 |
| Jan 22, 2026 | 374.20 | 381.75 | 373.40 | 376.52 | 376.52 | 6.09% | 326,910 |
| Jan 21, 2026 | 354.00 | 361.10 | 349.10 | 354.92 | 354.92 | -0.24% | 244,684 |
| Jan 20, 2026 | 356.50 | 358.10 | 352.40 | 355.78 | 355.78 | -1.40% | 28,633 |
| Jan 19, 2026 | 358.30 | 362.70 | 359.40 | 360.82 | 360.82 | -1.09% | 81,732 |
| Jan 16, 2026 | 362.50 | 368.10 | 361.00 | 364.79 | 364.79 | 0.99% | 32,161 |
| Jan 15, 2026 | 352.80 | 363.90 | 358.02 | 361.21 | 361.21 | 1.52% | 166,256 |
| Jan 14, 2026 | 363.15 | 361.00 | 353.40 | 355.79 | 355.79 | -2.11% | 51,799 |
| Jan 13, 2026 | 363.75 | 367.40 | 359.80 | 363.46 | 363.46 | 1.02% | 128,281 |
| Jan 12, 2026 | 359.75 | 362.50 | 358.20 | 359.78 | 359.78 | 0.86% | 22,219 |
| Jan 9, 2026 | 352.80 | 360.50 | 350.00 | 356.70 | 356.70 | 1.25% | 62,388 |
| Jan 8, 2026 | 361.45 | 356.90 | 350.90 | 352.30 | 352.29 | -3.72% | 281,335 |
| Jan 7, 2026 | 364.50 | 370.50 | 359.15 | 365.90 | 365.90 | 2.52% | 721,631 |
| Jan 5, 2026 | 359.45 | 365.35 | 353.60 | 356.90 | 356.90 | -0.75% | 25,775 |
| Jan 2, 2026 | 362.20 | 368.40 | 355.25 | 359.60 | 359.60 | -1.39% | 52,688 |
| Dec 30, 2025 | 362.30 | 368.70 | 360.70 | 364.67 | 364.67 | 1.08% | 55,335 |
| Dec 29, 2025 | 359.35 | 363.00 | 356.25 | 360.78 | 360.78 | 1.08% | 137,619 |
| Dec 23, 2025 | 357.85 | 360.80 | 356.00 | 356.93 | 356.93 | 0.79% | 51,451 |
| Dec 22, 2025 | 353.05 | 357.60 | 352.70 | 354.12 | 354.12 | 0.37% | 126,548 |
| Dec 19, 2025 | 345.15 | 353.80 | 345.00 | 352.80 | 352.80 | 2.83% | 139,115 |
| Dec 18, 2025 | 332.50 | 345.00 | 332.60 | 343.11 | 343.10 | 3.19% | 95,942 |
| Dec 17, 2025 | 339.45 | 338.70 | 331.60 | 332.50 | 332.50 | -1.16% | 98,527 |
| Dec 16, 2025 | 334.50 | 339.50 | 334.80 | 336.40 | 336.40 | -0.24% | 60,018 |
| Dec 15, 2025 | 334.00 | 340.00 | 334.70 | 337.20 | 337.20 | 1.60% | 46,508 |
| Dec 12, 2025 | 331.05 | 336.00 | 328.90 | 331.90 | 331.90 | 1.53% | 33,986 |
| Dec 11, 2025 | 329.65 | 331.70 | 326.80 | 326.90 | 326.90 | -0.34% | 45,445 |
| Dec 10, 2025 | 331.55 | 332.30 | 327.60 | 328.00 | 328.00 | -0.52% | 83,722 |
| Dec 9, 2025 | 336.40 | 336.00 | 328.60 | 329.70 | 329.70 | 0.55% | 46,596 |
| Dec 8, 2025 | 330.40 | 330.90 | 326.95 | 327.90 | 327.90 | -0.64% | 49,448 |
| Dec 5, 2025 | 325.85 | 331.80 | 323.50 | 330.02 | 330.02 | 2.14% | 168,517 |
| Dec 4, 2025 | 324.40 | 325.60 | 322.10 | 323.11 | 323.11 | 0.72% | 132,412 |
| Dec 3, 2025 | 322.40 | 324.90 | 320.50 | 320.80 | 320.80 | 0.25% | 150,795 |
| Dec 2, 2025 | 320.50 | 322.50 | 320.00 | 320.00 | 320.00 | -0.03% | 22,773 |
| Dec 1, 2025 | 325.35 | 321.70 | 317.30 | 320.10 | 320.10 | -2.11% | 119,997 |
| Nov 28, 2025 | 329.25 | 331.60 | 327.00 | 327.00 | 327.00 | -1.51% | 129,483 |
| Nov 27, 2025 | 330.30 | 335.75 | 329.90 | 332.00 | 329.84 | 1.58% | 544,826 |
| Nov 26, 2025 | 328.50 | 329.90 | 324.90 | 326.84 | 324.71 | 1.03% | 113,602 |
| Nov 25, 2025 | 321.45 | 326.95 | 318.60 | 323.50 | 321.39 | 0.87% | 2,551,578 |
| Nov 24, 2025 | 318.80 | 324.40 | 316.70 | 320.70 | 318.61 | 1.20% | 238,492 |
| Nov 21, 2025 | 314.20 | 319.20 | 310.00 | 316.88 | 314.82 | -2.50% | 83,926 |
| Nov 20, 2025 | 326.50 | 329.40 | 321.00 | 325.00 | 322.88 | 1.49% | 1,106,252 |
| Nov 19, 2025 | 318.40 | 321.90 | 316.20 | 320.23 | 318.14 | -0.35% | 55,579 |
| Nov 18, 2025 | 320.60 | 322.70 | 316.10 | 321.36 | 319.27 | -2.43% | 249,806 |
| Nov 17, 2025 | 335.65 | 336.85 | 326.40 | 329.35 | 327.21 | 0.94% | 28,022 |
| Nov 14, 2025 | 331.15 | 335.00 | 324.80 | 326.29 | 324.16 | -4.32% | 63,947 |