EQT AB (publ) (LON:0AAZ)
London · Delayed Price · Currency is GBP · Price in SEK 343.33
-1.87 (-0.54%)
At close: Aug 6, 2026
LON:0AAZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 343.70 | 350.25 | 340.30 | 347.05 | 347.05 | 1.08% | 81,622 |
| Aug 6, 2026 | 345.85 | 349.70 | 342.40 | 343.34 | 343.33 | -0.54% | 1,887,044 |
| Aug 5, 2026 | 343.85 | 352.10 | 342.70 | 345.20 | 345.20 | 1.59% | 109,428 |
| Aug 4, 2026 | 334.40 | 340.70 | 334.50 | 339.80 | 339.80 | 2.10% | 187,398 |
| Aug 3, 2026 | 324.50 | 334.90 | 325.30 | 332.80 | 332.80 | 2.81% | 205,880 |
| Jul 31, 2026 | 319.25 | 326.00 | 318.80 | 323.70 | 323.70 | 1.76% | 210,301 |
| Jul 30, 2026 | 321.35 | 323.90 | 315.55 | 318.10 | 318.10 | -1.18% | 530,889 |
| Jul 29, 2026 | 324.00 | 324.40 | 320.70 | 321.90 | 321.90 | -0.95% | 54,375 |
| Jul 28, 2026 | 322.20 | 325.00 | 319.15 | 325.00 | 325.00 | 1.58% | 50,313 |
| Jul 27, 2026 | 318.60 | 321.80 | 317.00 | 319.94 | 319.94 | 1.57% | 89,426 |
| Jul 24, 2026 | 310.50 | 317.40 | 309.80 | 315.00 | 315.00 | 1.40% | 57,160 |
| Jul 23, 2026 | 313.05 | 313.40 | 307.00 | 310.64 | 310.64 | -0.12% | 64,950 |
| Jul 22, 2026 | 314.20 | 315.00 | 310.60 | 311.00 | 311.00 | -1.18% | 95,824 |
| Jul 21, 2026 | 319.05 | 319.90 | 308.50 | 314.70 | 314.70 | -0.65% | 107,574 |
| Jul 20, 2026 | 317.65 | 320.10 | 314.00 | 316.76 | 316.76 | -0.48% | 246,845 |
| Jul 17, 2026 | 298.90 | 323.80 | 300.50 | 318.30 | 318.30 | 11.02% | 443,734 |
| Jul 16, 2026 | 290.00 | 289.80 | 285.00 | 286.70 | 286.70 | -0.83% | 71,086 |
| Jul 15, 2026 | 283.25 | 290.70 | 282.50 | 289.10 | 289.10 | 1.62% | 99,324 |
| Jul 14, 2026 | 280.40 | 284.50 | 276.20 | 284.50 | 284.50 | 0.60% | 616,160 |
| Jul 13, 2026 | 278.10 | 282.80 | 277.80 | 282.80 | 282.80 | 0.96% | 30,406 |
| Jul 10, 2026 | 278.50 | 282.05 | 276.30 | 280.10 | 280.10 | 0.96% | 150,802 |
| Jul 9, 2026 | 273.75 | 279.20 | 271.20 | 277.44 | 277.44 | 1.88% | 75,855 |
| Jul 8, 2026 | 276.70 | 277.20 | 269.80 | 272.31 | 272.31 | -3.78% | 60,308 |
| Jul 7, 2026 | 283.05 | 283.80 | 279.10 | 283.00 | 283.00 | 0.28% | 85,586 |
| Jul 6, 2026 | 280.10 | 283.60 | 279.70 | 282.20 | 282.20 | 0.93% | 1,105,254 |
| Jul 3, 2026 | 279.15 | 282.40 | 278.80 | 279.60 | 279.60 | -2.60% | 120,743 |
| Jul 2, 2026 | 282.00 | 287.20 | 281.50 | 287.05 | 287.05 | 1.40% | 89,550 |
| Jul 1, 2026 | 274.70 | 283.10 | 274.40 | 283.10 | 283.10 | 3.32% | 1,988,212 |
| Jun 30, 2026 | 269.55 | 275.20 | 268.85 | 274.00 | 274.00 | 2.58% | 105,484 |
| Jun 29, 2026 | 267.75 | 271.00 | 265.90 | 267.10 | 267.10 | 0.11% | 96,197 |
| Jun 26, 2026 | 263.35 | 288.41 | 260.90 | 266.80 | 266.80 | 0.68% | 139,315 |
| Jun 25, 2026 | 261.65 | 267.90 | 260.30 | 265.00 | 265.00 | 1.18% | 132,373 |
| Jun 24, 2026 | 260.50 | 266.30 | 260.40 | 261.90 | 261.90 | -0.63% | 1,118,960 |
| Jun 23, 2026 | 263.35 | 270.22 | 259.25 | 263.57 | 263.57 | -2.70% | 541,294 |
| Jun 22, 2026 | 277.05 | 276.40 | 267.30 | 270.87 | 270.87 | -3.43% | 1,258,870 |
| Jun 18, 2026 | 286.30 | 285.80 | 272.30 | 280.49 | 280.49 | -2.30% | 253,160 |
| Jun 17, 2026 | 287.45 | 287.50 | 283.10 | 287.10 | 287.10 | -0.49% | 2,219,107 |
| Jun 16, 2026 | 292.00 | 293.10 | 287.90 | 288.50 | 288.50 | -0.53% | 235,618 |
| Jun 15, 2026 | 294.10 | 297.95 | 290.00 | 290.05 | 290.05 | 0.69% | 250,138 |
| Jun 12, 2026 | 286.70 | 291.60 | 286.20 | 288.06 | 288.06 | 2.40% | 631,894 |
| Jun 11, 2026 | 285.35 | 286.95 | 281.30 | 281.30 | 281.30 | -3.33% | 6,312,256 |
| Jun 10, 2026 | 293.15 | 297.10 | 285.60 | 290.98 | 290.98 | 0.16% | 159,284 |
| Jun 9, 2026 | 292.50 | 295.80 | 290.50 | 290.50 | 290.50 | -1.04% | 3,043,713 |
| Jun 8, 2026 | 292.00 | 294.70 | 287.50 | 293.56 | 293.56 | -1.06% | 199,441 |
| Jun 5, 2026 | 299.75 | 302.40 | 294.10 | 296.70 | 296.70 | -0.44% | 51,457 |
| Jun 4, 2026 | 294.10 | 299.70 | 293.10 | 298.00 | 298.00 | 1.02% | 193,488 |
| Jun 3, 2026 | 311.25 | 302.60 | 292.20 | 295.00 | 295.00 | -6.50% | 310,945 |
| Jun 2, 2026 | 313.45 | 324.40 | 312.00 | 315.50 | 315.50 | 0.13% | 314,402 |
| Jun 1, 2026 | 315.55 | 319.20 | 309.80 | 315.10 | 315.10 | -1.13% | 120,229 |
| May 29, 2026 | 318.30 | 319.90 | 315.00 | 318.70 | 318.70 | 0.65% | 65,282 |