EQT AB (publ) (LON:0AAZ)
London · Delayed Price · Currency is GBP · Price in SEK 323.04
-2.25 (-0.69%)
At close: Oct 1, 2025
EQT AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 333.05 | 340.30 | 332.70 | 337.84 | 337.84 | 0.97% | 34,524 |
| Oct 2, 2025 | 324.70 | 336.00 | 325.00 | 334.60 | 334.60 | 3.58% | 409,778 |
| Oct 1, 2025 | 323.45 | 324.60 | 318.70 | 323.04 | 323.04 | -0.69% | 82,551 |
| Sep 30, 2025 | 326.60 | 330.30 | 324.45 | 325.29 | 325.29 | 0.23% | 220,841 |
| Sep 29, 2025 | 322.40 | 327.90 | 320.90 | 324.55 | 324.55 | 1.80% | 153,831 |
| Sep 26, 2025 | 318.50 | 320.00 | 316.40 | 318.83 | 318.83 | 0.45% | 92,210 |
| Sep 25, 2025 | 330.20 | 330.72 | 312.90 | 317.41 | 317.41 | -4.67% | 872,365 |
| Sep 24, 2025 | 337.45 | 337.90 | 330.70 | 332.96 | 332.96 | -2.16% | 1,080,044 |
| Sep 23, 2025 | 339.35 | 343.90 | 339.10 | 340.30 | 340.30 | 1.60% | 166,912 |
| Sep 22, 2025 | 341.55 | 344.50 | 334.95 | 334.95 | 334.95 | -2.90% | 151,454 |
| Sep 19, 2025 | 344.80 | 347.00 | 342.70 | 344.94 | 344.94 | 1.11% | 173,463 |
| Sep 18, 2025 | 335.15 | 344.20 | 337.20 | 341.15 | 341.15 | 1.66% | 70,702 |
| Sep 17, 2025 | 336.40 | 337.60 | 331.70 | 335.59 | 335.59 | -3.19% | 79,648 |
| Sep 16, 2025 | 347.05 | 346.70 | 334.20 | 346.65 | 346.65 | 0.37% | 52,015 |
| Sep 15, 2025 | 337.05 | 348.00 | 337.20 | 345.38 | 345.38 | 3.26% | 117,775 |
| Sep 12, 2025 | 336.70 | 340.20 | 333.10 | 334.47 | 334.47 | -0.10% | 182,842 |
| Sep 11, 2025 | 326.20 | 339.20 | 323.85 | 334.79 | 334.79 | 2.00% | 177,497 |
| Sep 10, 2025 | 330.10 | 331.10 | 325.70 | 328.22 | 328.22 | 0.43% | 25,288 |
| Sep 9, 2025 | 332.00 | 332.50 | 325.40 | 326.80 | 326.80 | -1.03% | 74,960 |
| Sep 8, 2025 | 334.00 | 335.30 | 330.20 | 330.20 | 330.20 | -1.60% | 58,978 |
| Sep 5, 2025 | 334.00 | 338.90 | 331.00 | 335.58 | 335.58 | 1.05% | 45,918 |
| Sep 4, 2025 | 334.80 | 335.35 | 329.40 | 332.10 | 332.10 | -0.95% | 57,743 |
| Sep 3, 2025 | 333.55 | 338.00 | 333.20 | 335.28 | 335.28 | -1.41% | 619,761 |
| Sep 2, 2025 | 344.70 | 350.00 | 332.00 | 340.08 | 340.08 | -0.56% | 94,183 |
| Sep 1, 2025 | 340.90 | 342.65 | 337.90 | 342.00 | 342.00 | 0.43% | 1,180,424 |
| Aug 29, 2025 | 342.40 | 344.40 | 339.90 | 340.52 | 340.52 | -0.70% | 92,774 |
| Aug 28, 2025 | 344.30 | 346.50 | 339.50 | 342.91 | 342.91 | 0.06% | 3,247,616 |
| Aug 27, 2025 | 343.35 | 345.65 | 341.90 | 342.70 | 342.70 | 0.05% | 24,433 |
| Aug 26, 2025 | 343.15 | 344.30 | 338.00 | 342.54 | 342.54 | -1.03% | 882,897 |
| Aug 25, 2025 | 343.10 | 347.10 | 343.10 | 346.11 | 346.11 | -0.63% | 38,506 |
| Aug 22, 2025 | 334.90 | 348.40 | 334.30 | 348.30 | 348.30 | 3.45% | 188,268 |
| Aug 21, 2025 | 338.20 | 339.80 | 334.30 | 336.67 | 336.67 | -0.80% | 77,318 |
| Aug 20, 2025 | 340.90 | 342.45 | 338.10 | 339.40 | 339.40 | -1.60% | 138,737 |
| Aug 19, 2025 | 340.00 | 346.90 | 339.00 | 344.91 | 344.91 | 1.58% | 237,108 |
| Aug 18, 2025 | 342.80 | 342.40 | 336.90 | 339.54 | 339.54 | -2.00% | 58,376 |
| Aug 15, 2025 | 344.20 | 347.90 | 342.75 | 346.47 | 346.47 | 1.55% | 181,361 |
| Aug 14, 2025 | 338.50 | 342.30 | 338.40 | 341.18 | 341.18 | 0.72% | 170,308 |
| Aug 13, 2025 | 337.85 | 340.00 | 336.80 | 338.76 | 338.76 | 0.92% | 184,810 |
| Aug 12, 2025 | 335.55 | 338.50 | 334.20 | 335.67 | 335.67 | -0.10% | 55,215 |
| Aug 11, 2025 | 337.65 | 338.10 | 334.60 | 336.00 | 336.00 | -0.65% | 268,177 |
| Aug 8, 2025 | 337.55 | 339.20 | 334.90 | 338.19 | 338.19 | 0.05% | 40,178 |
| Aug 7, 2025 | 336.30 | 341.30 | 336.40 | 338.02 | 338.02 | 0.80% | 80,636 |
| Aug 6, 2025 | 335.85 | 342.60 | 334.80 | 335.32 | 335.32 | 0.20% | 23,175 |
| Aug 5, 2025 | 329.35 | 336.80 | 330.30 | 334.64 | 334.64 | 2.89% | 75,554 |
| Aug 4, 2025 | 323.15 | 327.10 | 323.70 | 325.25 | 325.25 | 1.03% | 12,326 |
| Aug 1, 2025 | 323.65 | 326.00 | 318.35 | 321.92 | 321.92 | -3.17% | 99,524 |
| Jul 31, 2025 | 338.40 | 340.00 | 327.65 | 332.48 | 332.48 | -1.01% | 27,615 |
| Jul 30, 2025 | 332.50 | 337.90 | 333.60 | 335.85 | 335.85 | 1.28% | 48,390 |
| Jul 29, 2025 | 333.55 | 337.90 | 331.50 | 331.60 | 331.60 | -1.46% | 47,807 |
| Jul 28, 2025 | 337.85 | 340.00 | 329.80 | 336.51 | 336.51 | 1.51% | 46,852 |