EQT AB (publ) (LON:0AAZ)
London · Delayed Price · Currency is GBP · Price in SEK 320.77
-4.89 (-1.50%)
At close: Apr 23, 2026
LON:0AAZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 319.25 | 323.40 | 317.00 | 320.77 | 320.77 | -1.50% | 105,362 |
| Apr 22, 2026 | 322.00 | 329.20 | 315.80 | 325.66 | 325.66 | 1.07% | 280,701 |
| Apr 21, 2026 | 323.45 | 326.40 | 320.95 | 322.20 | 322.20 | 0.33% | 160,041 |
| Apr 20, 2026 | 319.35 | 323.50 | 317.80 | 321.14 | 321.14 | -1.88% | 107,800 |
| Apr 17, 2026 | 313.35 | 330.00 | 313.00 | 327.29 | 327.29 | 4.92% | 235,098 |
| Apr 16, 2026 | 310.00 | 313.70 | 309.55 | 311.96 | 311.96 | 1.99% | 67,233 |
| Apr 15, 2026 | 302.70 | 309.20 | 301.40 | 305.88 | 305.88 | 2.45% | 131,856 |
| Apr 14, 2026 | 296.10 | 302.40 | 293.20 | 298.56 | 298.56 | 0.49% | 152,427 |
| Apr 13, 2026 | 291.05 | 297.90 | 291.30 | 297.12 | 297.11 | 0.88% | 161,922 |
| Apr 10, 2026 | 291.55 | 299.20 | 291.30 | 294.54 | 294.54 | 0.98% | 156,273 |
| Apr 9, 2026 | 293.45 | 294.90 | 288.80 | 291.69 | 291.69 | -3.52% | 995,561 |
| Apr 8, 2026 | 299.45 | 306.20 | 295.30 | 302.34 | 302.34 | 6.72% | 410,352 |
| Apr 7, 2026 | 294.10 | 292.70 | 282.10 | 283.30 | 283.30 | -1.19% | 84,930 |
| Apr 2, 2026 | 283.75 | 287.55 | 283.70 | 286.70 | 286.70 | -3.11% | 65,300 |
| Apr 1, 2026 | 295.75 | 298.50 | 289.35 | 295.90 | 295.90 | 3.17% | 206,062 |
| Mar 31, 2026 | 284.40 | 289.20 | 283.30 | 286.80 | 286.80 | 1.13% | 238,736 |
| Mar 30, 2026 | 277.15 | 285.30 | 275.40 | 283.60 | 283.60 | 2.03% | 302,023 |
| Mar 27, 2026 | 285.85 | 285.20 | 273.80 | 277.95 | 277.95 | -3.82% | 306,923 |
| Mar 26, 2026 | 284.80 | 291.70 | 284.10 | 289.00 | 289.00 | 0.94% | 149,874 |
| Mar 25, 2026 | 278.10 | 286.30 | 280.00 | 286.30 | 286.30 | 5.03% | 60,552 |
| Mar 24, 2026 | 274.30 | 275.40 | 269.10 | 272.60 | 272.60 | -0.90% | 4,267,248 |
| Mar 23, 2026 | 263.65 | 279.50 | 262.20 | 275.09 | 275.09 | -1.69% | 173,533 |
| Mar 20, 2026 | 280.00 | 281.60 | 269.80 | 279.81 | 279.81 | 0.25% | 5,050,782 |
| Mar 19, 2026 | 279.45 | 281.90 | 276.25 | 279.10 | 279.10 | -2.14% | 1,360,143 |
| Mar 18, 2026 | 287.45 | 293.10 | 282.60 | 285.20 | 285.20 | 0.49% | 276,524 |
| Mar 17, 2026 | 278.30 | 285.00 | 278.00 | 283.80 | 283.80 | 1.76% | 99,669 |
| Mar 16, 2026 | 280.40 | 282.25 | 275.10 | 278.90 | 278.90 | -0.14% | 912,356 |
| Mar 13, 2026 | 270.70 | 283.90 | 267.70 | 279.30 | 279.30 | 1.92% | 87,534 |
| Mar 12, 2026 | 274.30 | 277.60 | 270.00 | 274.03 | 274.03 | -0.99% | 317,850 |
| Mar 11, 2026 | 279.55 | 281.10 | 273.70 | 276.79 | 276.79 | -2.92% | 178,146 |
| Mar 10, 2026 | 286.70 | 287.10 | 281.40 | 285.13 | 285.12 | 1.47% | 139,618 |
| Mar 9, 2026 | 277.45 | 282.00 | 275.95 | 281.00 | 281.00 | -1.61% | 153,830 |
| Mar 6, 2026 | 290.60 | 294.30 | 279.90 | 285.60 | 285.60 | -0.89% | 122,262 |
| Mar 5, 2026 | 282.00 | 291.40 | 283.40 | 288.17 | 288.17 | 2.03% | 89,936 |
| Mar 4, 2026 | 277.25 | 287.20 | 275.60 | 282.43 | 282.43 | 3.64% | 72,767 |
| Mar 3, 2026 | 274.70 | 276.00 | 267.80 | 272.52 | 272.52 | -2.35% | 129,771 |
| Mar 2, 2026 | 267.25 | 282.10 | 267.50 | 279.08 | 279.08 | -1.24% | 166,218 |
| Feb 27, 2026 | 284.40 | 286.60 | 276.70 | 282.60 | 282.59 | 0.17% | 197,709 |
| Feb 26, 2026 | 279.35 | 284.30 | 277.60 | 282.11 | 282.10 | 2.81% | 85,744 |
| Feb 25, 2026 | 274.80 | 277.40 | 272.90 | 274.40 | 274.40 | 0.55% | 133,333 |
| Feb 24, 2026 | 270.10 | 275.00 | 266.20 | 272.90 | 272.90 | -2.07% | 151,445 |
| Feb 23, 2026 | 290.90 | 290.90 | 269.60 | 278.66 | 278.66 | -5.93% | 382,160 |
| Feb 20, 2026 | 296.20 | 299.20 | 292.70 | 296.23 | 296.23 | -1.60% | 166,693 |
| Feb 19, 2026 | 305.45 | 305.90 | 294.00 | 301.06 | 301.06 | -1.32% | 2,395,802 |
| Feb 18, 2026 | 295.65 | 306.80 | 293.10 | 305.10 | 305.10 | 3.53% | 95,516 |
| Feb 17, 2026 | 293.65 | 296.10 | 288.30 | 294.70 | 294.70 | 0.44% | 104,628 |
| Feb 16, 2026 | 295.05 | 296.80 | 291.70 | 293.40 | 293.40 | 1.56% | 664,911 |
| Feb 13, 2026 | 294.30 | 294.70 | 286.30 | 288.90 | 288.90 | -0.48% | 3,062,094 |
| Feb 12, 2026 | 296.60 | 299.40 | 290.30 | 290.30 | 290.30 | -2.15% | 137,473 |
| Feb 11, 2026 | 303.65 | 302.45 | 292.60 | 296.68 | 296.68 | -2.25% | 222,437 |