EQT AB (publ) (LON:0AAZ)
United Kingdom · Delayed Price · Currency is GBP · Price in SEK 306.60
+4.70 (1.56%)
At close: Oct 29, 2026
LON:0AAZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 300.90 | 308.90 | 300.90 | 306.60 | 306.60 | 1.56% | 137,825 |
| Oct 28, 2026 | 303.15 | 306.10 | 300.60 | 301.90 | 301.90 | -0.51% | 960,576 |
| Oct 27, 2026 | 300.40 | 304.50 | 299.90 | 303.45 | 303.45 | 0.35% | 91,020 |
| Oct 26, 2026 | 300.10 | 303.50 | 298.80 | 302.40 | 302.40 | 1.00% | 25,375 |
| Oct 23, 2026 | 295.85 | 299.40 | 294.10 | 299.40 | 299.40 | 1.70% | 7,979 |
| Oct 22, 2026 | 291.35 | 294.40 | 289.90 | 294.40 | 294.40 | 0.20% | 32,322 |
| Oct 21, 2026 | 296.10 | 296.90 | 290.60 | 293.80 | 293.80 | -1.08% | 722,316 |
| Oct 20, 2026 | 294.00 | 297.38 | 287.70 | 297.00 | 297.00 | 0.51% | 82,298 |
| Oct 19, 2026 | 295.55 | 296.30 | 291.70 | 295.50 | 295.50 | -1.15% | 127,489 |
| Oct 16, 2026 | 293.75 | 301.10 | 293.20 | 298.94 | 298.94 | 3.94% | 143,560 |
| Oct 15, 2026 | 284.70 | 292.80 | 281.00 | 287.60 | 287.60 | 1.81% | 324,809 |
| Oct 14, 2026 | 289.65 | 294.25 | 282.40 | 282.50 | 282.50 | -2.42% | 54,457 |
| Oct 13, 2026 | 287.45 | 291.80 | 286.50 | 289.50 | 289.50 | 0.87% | 58,341 |
| Oct 12, 2026 | 284.20 | 289.80 | 286.90 | 287.00 | 287.00 | 1.41% | 28,047 |
| Oct 9, 2026 | 279.05 | 284.70 | 276.90 | 283.00 | 283.00 | 2.28% | 257,290 |
| Oct 8, 2026 | 277.65 | 278.00 | 275.10 | 276.70 | 276.70 | -1.00% | 1,042,594 |
| Oct 7, 2026 | 285.05 | 288.10 | 279.50 | 279.50 | 279.50 | -2.93% | 116,983 |
| Oct 6, 2026 | 284.60 | 289.70 | 284.10 | 287.95 | 287.95 | 1.82% | 133,382 |
| Oct 5, 2026 | 282.80 | 283.40 | 280.60 | 282.80 | 282.80 | -0.39% | 90,240 |
| Oct 2, 2026 | 282.50 | 286.10 | 282.10 | 283.90 | 283.90 | 0.60% | 23,559 |
| Oct 1, 2026 | 284.60 | 288.00 | 280.70 | 282.20 | 282.20 | -2.01% | 37,613 |
| Sep 30, 2026 | 285.85 | 290.50 | 284.70 | 288.00 | 288.00 | 1.41% | 1,371,339 |
| Sep 29, 2026 | 284.50 | 287.00 | 283.20 | 284.00 | 284.00 | -0.14% | 261,809 |
| Sep 28, 2026 | 286.00 | 290.55 | 284.30 | 284.40 | 284.40 | -0.28% | 29,531 |
| Sep 25, 2026 | 288.20 | 287.10 | 283.60 | 285.20 | 285.20 | -1.08% | 158,787 |
| Sep 24, 2026 | 293.65 | 293.90 | 285.80 | 288.30 | 288.30 | -3.55% | 127,841 |
| Sep 23, 2026 | 302.80 | 303.40 | 297.90 | 298.90 | 298.90 | -0.99% | 206,739 |
| Sep 22, 2026 | 305.15 | 308.20 | 301.40 | 301.90 | 301.90 | -0.72% | 434,007 |
| Sep 21, 2026 | 302.50 | 304.80 | 301.40 | 304.10 | 304.10 | 1.42% | 13,261 |
| Sep 18, 2026 | 303.85 | 306.15 | 298.25 | 299.85 | 299.85 | -0.80% | 2,132,394 |
| Sep 17, 2026 | 304.00 | 305.60 | 300.75 | 302.26 | 302.26 | -0.47% | 792,262 |
| Sep 16, 2026 | 303.15 | 305.60 | 300.90 | 303.69 | 303.69 | 0.72% | 80,771 |
| Sep 15, 2026 | 304.40 | 304.10 | 295.40 | 301.52 | 301.52 | -2.51% | 71,996 |
| Sep 14, 2026 | 307.05 | 311.80 | 305.70 | 309.27 | 309.27 | 0.09% | 18,476 |
| Sep 11, 2026 | 309.75 | 310.70 | 307.10 | 308.99 | 308.99 | 0.13% | 28,581 |
| Sep 10, 2026 | 315.45 | 318.60 | 308.50 | 308.60 | 308.60 | -1.75% | 75,336 |
| Sep 9, 2026 | 314.60 | 318.90 | 313.60 | 314.10 | 314.10 | 1.09% | 139,867 |
| Sep 8, 2026 | 310.70 | 318.50 | 310.20 | 310.70 | 310.70 | -1.17% | 1,729,468 |
| Sep 7, 2026 | 318.60 | 319.00 | 312.10 | 314.37 | 314.37 | -1.88% | 746,120 |
| Sep 4, 2026 | 322.80 | 325.80 | 317.90 | 320.40 | 320.40 | -1.11% | 182,606 |
| Sep 3, 2026 | 320.50 | 326.60 | 320.00 | 324.00 | 324.00 | 2.45% | 361,508 |
| Sep 2, 2026 | 318.70 | 319.80 | 313.40 | 316.26 | 316.26 | -2.74% | 1,664,684 |
| Sep 1, 2026 | 329.25 | 331.40 | 320.20 | 325.16 | 325.16 | -3.19% | 738,158 |
| Aug 31, 2026 | 337.00 | 338.10 | 333.40 | 335.89 | 335.89 | -0.68% | 301,800 |
| Aug 28, 2026 | 338.20 | 339.75 | 335.80 | 338.20 | 338.20 | 0.65% | 144,737 |
| Aug 27, 2026 | 336.60 | 339.10 | 333.00 | 336.03 | 336.03 | -0.36% | 184,632 |
| Aug 26, 2026 | 338.00 | 339.40 | 334.00 | 337.26 | 337.26 | 0.09% | 123,824 |
| Aug 25, 2026 | 338.00 | 338.73 | 335.30 | 336.97 | 336.97 | 0.34% | 648,499 |
| Aug 24, 2026 | 338.30 | 338.00 | 334.20 | 335.83 | 335.83 | -0.82% | 43,069 |
| Aug 21, 2026 | 335.35 | 340.60 | 333.80 | 338.60 | 338.60 | 0.31% | 66,336 |