EQT AB (publ) (LON:0AAZ)
London · Delayed Price · Currency is GBP · Price in SEK 303.50
-0.25 (-0.08%)
At close: May 13, 2026
LON:0AAZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 306.70 | 306.20 | 302.30 | 303.50 | 303.50 | -0.90% | 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 |
| May 6, 2026 | 314.70 | 327.00 | 313.80 | 326.06 | 323.40 | 4.47% | 173,121 |
| May 5, 2026 | 308.50 | 314.30 | 307.25 | 312.10 | 309.56 | 1.55% | 215,080 |
| May 4, 2026 | 301.10 | 311.75 | 300.80 | 307.34 | 304.84 | 3.88% | 90,323 |
| Apr 30, 2026 | 294.80 | 299.60 | 294.75 | 295.85 | 293.44 | -2.80% | 10,256,480 |
| Apr 29, 2026 | 309.25 | 310.20 | 300.95 | 304.38 | 301.90 | -1.67% | 288,315 |
| Apr 28, 2026 | 311.55 | 312.70 | 307.00 | 309.54 | 307.01 | -0.73% | 392,419 |
| Apr 27, 2026 | 313.25 | 316.10 | 311.80 | 311.80 | 309.26 | -0.46% | 205,141 |
| Apr 24, 2026 | 311.85 | 316.40 | 308.70 | 313.25 | 310.70 | -2.34% | 63,691 |
| Apr 23, 2026 | 319.25 | 323.40 | 317.00 | 320.77 | 318.15 | -1.50% | 105,362 |
| Apr 22, 2026 | 322.00 | 329.20 | 315.80 | 325.66 | 323.00 | 1.07% | 280,701 |
| Apr 21, 2026 | 323.45 | 326.40 | 320.95 | 322.20 | 319.57 | 0.33% | 160,041 |
| Apr 20, 2026 | 319.35 | 323.50 | 317.80 | 321.14 | 318.52 | -1.88% | 107,800 |
| Apr 17, 2026 | 313.35 | 330.00 | 313.00 | 327.29 | 324.62 | 4.92% | 235,098 |
| Apr 16, 2026 | 310.00 | 313.70 | 309.55 | 311.96 | 309.41 | 1.99% | 67,233 |
| Apr 15, 2026 | 302.70 | 309.20 | 301.40 | 305.88 | 303.39 | 2.45% | 131,856 |
| Apr 14, 2026 | 296.10 | 302.40 | 293.20 | 298.56 | 296.13 | 0.49% | 152,427 |
| Apr 13, 2026 | 291.05 | 297.90 | 291.30 | 297.12 | 294.69 | 0.88% | 161,922 |
| Apr 10, 2026 | 291.55 | 299.20 | 291.30 | 294.54 | 292.13 | 0.98% | 156,273 |
| Apr 9, 2026 | 293.45 | 294.90 | 288.80 | 291.69 | 289.31 | -3.52% | 995,561 |
| Apr 8, 2026 | 299.45 | 306.20 | 295.30 | 302.34 | 299.88 | 6.72% | 410,352 |
| Apr 7, 2026 | 294.10 | 292.70 | 282.10 | 283.30 | 280.99 | -1.19% | 84,930 |
| Apr 2, 2026 | 283.75 | 287.55 | 283.70 | 286.70 | 284.36 | -3.11% | 65,300 |
| Apr 1, 2026 | 295.75 | 298.50 | 289.35 | 295.90 | 293.49 | 3.17% | 206,062 |
| Mar 31, 2026 | 284.40 | 289.20 | 283.30 | 286.80 | 284.46 | 1.13% | 238,736 |
| Mar 30, 2026 | 277.15 | 285.30 | 275.40 | 283.60 | 281.29 | 2.03% | 302,023 |
| Mar 27, 2026 | 285.85 | 285.20 | 273.80 | 277.95 | 275.68 | -3.82% | 306,923 |
| Mar 26, 2026 | 284.80 | 291.70 | 284.10 | 289.00 | 286.64 | 0.94% | 149,874 |
| Mar 25, 2026 | 278.10 | 286.30 | 280.00 | 286.30 | 283.97 | 5.03% | 60,552 |
| Mar 24, 2026 | 274.30 | 275.40 | 269.10 | 272.60 | 270.38 | -0.90% | 4,267,248 |
| Mar 23, 2026 | 263.65 | 279.50 | 262.20 | 275.09 | 272.84 | -1.69% | 173,533 |
| Mar 20, 2026 | 280.00 | 281.60 | 269.80 | 279.81 | 277.53 | 0.25% | 5,050,782 |
| Mar 19, 2026 | 279.45 | 281.90 | 276.25 | 279.10 | 276.82 | -2.14% | 1,360,143 |
| Mar 18, 2026 | 287.45 | 293.10 | 282.60 | 285.20 | 282.87 | 0.49% | 276,524 |
| Mar 17, 2026 | 278.30 | 285.00 | 278.00 | 283.80 | 281.49 | 1.76% | 99,669 |
| Mar 16, 2026 | 280.40 | 282.25 | 275.10 | 278.90 | 276.63 | -0.14% | 912,356 |
| Mar 13, 2026 | 270.70 | 283.90 | 267.70 | 279.30 | 277.02 | 1.92% | 87,534 |
| Mar 12, 2026 | 274.30 | 277.60 | 270.00 | 274.03 | 271.80 | -0.99% | 317,850 |
| Mar 11, 2026 | 279.55 | 281.10 | 273.70 | 276.79 | 274.53 | -2.92% | 178,146 |
| Mar 10, 2026 | 286.70 | 287.10 | 281.40 | 285.13 | 282.80 | 1.47% | 139,618 |
| Mar 9, 2026 | 277.45 | 282.00 | 275.95 | 281.00 | 278.71 | -1.61% | 153,830 |
| Mar 6, 2026 | 290.60 | 294.30 | 279.90 | 285.60 | 283.27 | -0.89% | 122,262 |
| Mar 5, 2026 | 282.00 | 291.40 | 283.40 | 288.17 | 285.82 | 2.03% | 89,936 |
| Mar 4, 2026 | 277.25 | 287.20 | 275.60 | 282.43 | 280.13 | 3.64% | 72,767 |
| Mar 3, 2026 | 274.70 | 276.00 | 267.80 | 272.52 | 270.29 | -2.35% | 129,771 |
| Mar 2, 2026 | 267.25 | 282.10 | 267.50 | 279.08 | 276.80 | -1.24% | 166,218 |