EQT AB (publ) (LON:0AAZ)
London · Delayed Price · Currency is GBP · Price in SEK 342.54
-3.57 (-1.03%)
At close: Aug 26, 2025
EQT AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 25, 2025 | 331.45 | 332.90 | 329.10 | 331.52 | 331.52 | 0.02% | 18,868 |
| Jul 24, 2025 | 333.65 | 336.40 | 331.10 | 331.45 | 331.45 | -0.22% | 1,430,173 |
| Jul 23, 2025 | 331.45 | 333.90 | 329.60 | 332.18 | 332.18 | 0.57% | 51,872 |
| Jul 22, 2025 | 337.75 | 337.90 | 325.10 | 330.29 | 330.29 | -1.53% | 271,897 |
| Jul 21, 2025 | 335.65 | 337.80 | 332.30 | 335.42 | 335.42 | -0.41% | 39,036 |
| Jul 18, 2025 | 335.25 | 339.90 | 330.80 | 336.80 | 336.80 | -0.40% | 66,825 |
| Jul 17, 2025 | 343.55 | 347.30 | 327.10 | 338.16 | 338.16 | -0.38% | 109,792 |
| Jul 16, 2025 | 333.75 | 342.50 | 336.60 | 339.44 | 339.44 | 0.79% | 67,766 |
| Jul 15, 2025 | 339.05 | 341.80 | 335.00 | 336.80 | 336.80 | 0.96% | 129,914 |
| Jul 14, 2025 | 332.50 | 336.80 | 332.40 | 333.60 | 333.60 | -1.30% | 31,315 |
| Jul 11, 2025 | 338.40 | 339.20 | 335.50 | 338.01 | 338.01 | 0.35% | 49,494 |
| Jul 10, 2025 | 330.70 | 341.50 | 330.90 | 336.82 | 336.82 | 2.43% | 177,630 |
| Jul 9, 2025 | 326.40 | 331.00 | 324.00 | 328.84 | 328.84 | 0.95% | 27,397 |
| Jul 8, 2025 | 324.40 | 328.70 | 323.90 | 325.73 | 325.73 | 0.46% | 11,995 |
| Jul 7, 2025 | 321.75 | 325.30 | 321.60 | 324.26 | 324.26 | 0.87% | 352,230 |
| Jul 4, 2025 | 323.25 | 322.00 | 317.90 | 321.47 | 321.47 | -0.68% | 29,852 |
| Jul 3, 2025 | 323.05 | 325.95 | 320.80 | 323.69 | 323.69 | 2.14% | 111,733 |
| Jul 2, 2025 | 314.10 | 318.70 | 311.30 | 316.90 | 316.90 | 1.51% | 64,020 |
| Jul 1, 2025 | 316.10 | 317.10 | 309.80 | 312.19 | 312.19 | -1.89% | 41,987 |
| Jun 30, 2025 | 324.90 | 327.95 | 315.90 | 318.20 | 318.20 | 0.23% | 112,739 |
| Jun 27, 2025 | 312.00 | 321.10 | 311.20 | 317.47 | 317.47 | 3.68% | 63,747 |
| Jun 26, 2025 | 301.45 | 309.50 | 301.30 | 306.20 | 306.20 | 4.51% | 43,584 |
| Jun 25, 2025 | 292.80 | 296.70 | 291.20 | 292.98 | 292.98 | 0.94% | 96,822 |
| Jun 24, 2025 | 286.60 | 293.10 | 285.40 | 290.25 | 290.25 | 5.45% | 322,324 |
| Jun 23, 2025 | 274.00 | 278.20 | 272.20 | 275.24 | 275.24 | -0.90% | 32,716 |
| Jun 20, 2025 | 277.75 | 277.75 | 277.75 | 277.75 | 277.75 | 0.84% | - |