EQT AB (publ) (LON:0AAZ)
London · Delayed Price · Currency is GBP · Price in SEK 352.80
+9.70 (2.83%)
At close: Dec 19, 2025
EQT AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 13, 2025 | 343.45 | 345.70 | 333.40 | 341.02 | 338.80 | 0.89% | 862,059 |
| Nov 12, 2025 | 338.40 | 344.60 | 334.60 | 338.01 | 335.80 | 0.30% | 146,792 |
| Nov 11, 2025 | 330.20 | 339.00 | 328.90 | 337.00 | 334.81 | 1.16% | 82,997 |
| Nov 10, 2025 | 328.70 | 335.00 | 328.40 | 333.13 | 330.96 | 4.40% | 99,668 |
| Nov 7, 2025 | 323.15 | 325.00 | 319.00 | 319.10 | 317.02 | -1.43% | 112,238 |
| Nov 6, 2025 | 321.75 | 326.50 | 321.00 | 323.73 | 321.62 | 0.31% | 543,487 |
| Nov 5, 2025 | 321.35 | 324.50 | 321.20 | 322.72 | 320.61 | -0.37% | 19,472 |
| Nov 4, 2025 | 321.35 | 328.10 | 318.60 | 323.90 | 321.79 | -1.08% | 38,381 |
| Nov 3, 2025 | 325.45 | 328.50 | 324.90 | 327.43 | 325.29 | 0.17% | 282,560 |
| Oct 31, 2025 | 328.70 | 329.60 | 325.30 | 326.88 | 324.75 | -0.25% | 6,497 |
| Oct 30, 2025 | 328.30 | 329.20 | 326.30 | 327.71 | 325.57 | -0.30% | 20,074 |
| Oct 29, 2025 | 330.30 | 330.90 | 326.70 | 328.69 | 326.55 | -0.84% | 40,901 |
| Oct 28, 2025 | 335.05 | 335.10 | 329.00 | 331.48 | 329.32 | 0.98% | 196,208 |
| Oct 27, 2025 | 329.25 | 334.00 | 327.10 | 328.27 | 326.13 | 1.00% | 36,946 |
| Oct 24, 2025 | 326.00 | 328.30 | 322.80 | 325.03 | 322.92 | 0.78% | 129,058 |
| Oct 23, 2025 | 323.15 | 325.70 | 320.20 | 322.53 | 320.43 | -0.65% | 13,071 |
| Oct 22, 2025 | 322.20 | 326.90 | 320.00 | 324.65 | 322.54 | 0.87% | 71,990 |
| Oct 21, 2025 | 319.65 | 324.30 | 318.10 | 321.86 | 319.76 | 0.87% | 148,952 |
| Oct 20, 2025 | 317.45 | 319.60 | 314.60 | 319.07 | 316.99 | 3.01% | 1,187,495 |
| Oct 17, 2025 | 319.05 | 318.85 | 304.90 | 309.74 | 307.72 | -8.02% | 178,268 |
| Oct 16, 2025 | 333.25 | 340.00 | 326.60 | 336.76 | 334.57 | 0.19% | 358,835 |
| Oct 15, 2025 | 339.25 | 339.85 | 332.80 | 336.12 | 333.93 | 1.68% | 77,848 |
| Oct 14, 2025 | 334.40 | 334.80 | 326.40 | 330.56 | 328.41 | -2.86% | 96,793 |
| Oct 13, 2025 | 337.45 | 341.40 | 335.70 | 340.30 | 338.08 | -2.53% | 153,805 |