EQT AB (publ) (LON:0AAZ)
London · Delayed Price · Currency is GBP · Price in SEK 318.30
+31.60 (11.02%)
At close: Jul 17, 2026
LON:0AAZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 315.45 | 317.90 | 313.15 | 316.65 | 316.65 | -0.77% | 43,769 |
| May 27, 2026 | 317.45 | 324.50 | 317.25 | 319.10 | 319.10 | 0.73% | 5,104,997 |
| May 26, 2026 | 315.15 | 317.80 | 313.40 | 316.80 | 316.80 | -0.85% | 58,099 |
| May 25, 2026 | 315.60 | 320.80 | 315.50 | 319.51 | 319.51 | 2.15% | 22,440 |
| May 22, 2026 | 313.35 | 315.60 | 310.40 | 312.80 | 312.80 | 0.85% | 60,191 |
| May 21, 2026 | 310.90 | 312.50 | 304.10 | 310.15 | 310.15 | 0.76% | 139,676 |
| May 20, 2026 | 302.10 | 309.90 | 300.90 | 307.80 | 307.80 | -0.42% | 99,178 |
| May 19, 2026 | 310.40 | 315.30 | 304.80 | 309.11 | 309.11 | 0.65% | 39,229 |
| May 18, 2026 | 302.00 | 310.50 | 296.40 | 307.10 | 307.10 | 0.57% | 79,537 |
| May 15, 2026 | 308.50 | 310.00 | 300.55 | 305.36 | 305.36 | 0.61% | 2,114,938 |
| May 13, 2026 | 306.70 | 306.20 | 302.30 | 303.50 | 303.50 | -0.08% | 16,141 |
| May 12, 2026 | 309.15 | 308.70 | 304.10 | 306.25 | 303.75 | -1.12% | 34,133 |
| May 11, 2026 | 309.75 | 313.70 | 307.00 | 309.72 | 307.20 | 0.22% | 16,607 |
| May 8, 2026 | 309.55 | 310.55 | 307.60 | 309.05 | 306.53 | -0.79% | 58,332 |
| May 7, 2026 | 317.05 | 320.50 | 310.60 | 311.50 | 308.96 | -4.47% | 450,769 |