EQL Pharma AB (publ) (STO:EQL)
Sweden · Delayed Price · Currency is SEK 81.90
-0.10 (-0.12%)
At close: Aug 29, 2025
EQL Pharma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 81.40 | 82.50 | 80.90 | 81.90 | 81.90 | -0.12% | 17,433 |
| Aug 28, 2025 | 82.60 | 82.60 | 81.40 | 82.00 | 82.00 | -1.20% | 31,107 |
| Aug 27, 2025 | 83.00 | 83.20 | 82.20 | 83.00 | 83.00 | 0.36% | 7,093 |
| Aug 26, 2025 | 83.80 | 83.80 | 82.10 | 82.70 | 82.70 | -1.43% | 14,273 |
| Aug 25, 2025 | 82.90 | 84.80 | 82.90 | 83.90 | 83.90 | 0.12% | 25,338 |
| Aug 22, 2025 | 81.70 | 84.60 | 81.70 | 83.80 | 83.80 | 3.08% | 57,776 |
| Aug 21, 2025 | 83.40 | 83.50 | 80.40 | 81.30 | 81.30 | -2.63% | 49,659 |
| Aug 20, 2025 | 85.10 | 85.10 | 83.50 | 83.50 | 83.50 | -2.00% | 15,237 |
| Aug 19, 2025 | 86.30 | 86.90 | 84.20 | 85.20 | 85.20 | -0.93% | 21,785 |
| Aug 18, 2025 | 86.30 | 86.90 | 85.50 | 86.00 | 86.00 | - | 18,119 |
| Aug 15, 2025 | 84.00 | 86.20 | 83.10 | 86.00 | 86.00 | 2.87% | 26,640 |
| Aug 14, 2025 | 87.00 | 87.90 | 81.20 | 83.60 | 83.60 | -2.22% | 59,808 |
| Aug 13, 2025 | 85.30 | 86.10 | 80.80 | 85.50 | 85.50 | 0.12% | 52,830 |
| Aug 12, 2025 | 88.80 | 88.80 | 85.00 | 85.40 | 85.40 | -3.94% | 28,181 |
| Aug 11, 2025 | 92.00 | 92.00 | 88.50 | 88.90 | 88.90 | -3.47% | 38,225 |
| Aug 8, 2025 | 96.00 | 96.00 | 90.90 | 92.10 | 92.10 | -4.56% | 162,442 |
| Aug 7, 2025 | 94.40 | 96.50 | 93.30 | 96.50 | 96.50 | 2.22% | 21,812 |
| Aug 6, 2025 | 94.70 | 95.40 | 94.00 | 94.40 | 94.40 | 0.53% | 10,837 |
| Aug 5, 2025 | 96.10 | 96.40 | 93.90 | 93.90 | 93.90 | -2.19% | 12,974 |
| Aug 4, 2025 | 92.30 | 96.80 | 92.30 | 96.00 | 96.00 | 4.46% | 21,862 |
| Aug 1, 2025 | 96.70 | 96.70 | 91.90 | 91.90 | 91.90 | -4.96% | 11,181 |
| Jul 31, 2025 | 97.00 | 97.10 | 95.10 | 96.70 | 96.70 | 2.22% | 7,311 |
| Jul 30, 2025 | 96.50 | 98.30 | 93.50 | 94.60 | 94.60 | -1.87% | 14,063 |
| Jul 29, 2025 | 98.00 | 98.10 | 95.70 | 96.40 | 96.40 | -1.93% | 9,935 |
| Jul 28, 2025 | 97.30 | 98.60 | 97.00 | 98.30 | 98.30 | 1.24% | 12,415 |
| Jul 25, 2025 | 95.00 | 97.50 | 94.30 | 97.10 | 97.10 | 3.30% | 28,444 |
| Jul 24, 2025 | 92.90 | 94.80 | 91.90 | 94.00 | 94.00 | 3.07% | 26,699 |
| Jul 23, 2025 | 89.00 | 92.30 | 88.60 | 91.20 | 91.20 | 3.40% | 28,009 |
| Jul 22, 2025 | 88.00 | 89.00 | 87.20 | 88.20 | 88.20 | 0.92% | 6,255 |
| Jul 21, 2025 | 88.70 | 89.30 | 86.30 | 87.40 | 87.40 | -1.69% | 14,923 |
| Jul 18, 2025 | 89.30 | 89.30 | 87.10 | 88.90 | 88.90 | -0.56% | 10,772 |
| Jul 17, 2025 | 85.50 | 89.40 | 84.00 | 89.40 | 89.40 | 4.56% | 19,648 |
| Jul 16, 2025 | 86.20 | 86.20 | 84.70 | 85.50 | 85.50 | -0.81% | 2,614 |
| Jul 15, 2025 | 84.70 | 86.70 | 84.40 | 86.20 | 86.20 | 2.38% | 21,948 |
| Jul 14, 2025 | 86.30 | 86.50 | 83.50 | 84.20 | 84.20 | -3.00% | 18,482 |
| Jul 11, 2025 | 85.20 | 87.40 | 83.70 | 86.80 | 86.80 | 2.24% | 22,878 |
| Jul 10, 2025 | 83.60 | 86.00 | 83.50 | 84.90 | 84.90 | 1.31% | 16,527 |
| Jul 9, 2025 | 87.70 | 88.00 | 80.20 | 83.80 | 83.80 | -3.68% | 56,166 |
| Jul 8, 2025 | 90.70 | 90.90 | 86.40 | 87.00 | 87.00 | -3.76% | 45,298 |
| Jul 7, 2025 | 91.20 | 92.10 | 89.40 | 90.40 | 90.40 | -0.77% | 18,570 |
| Jul 4, 2025 | 92.90 | 92.90 | 90.40 | 91.10 | 91.10 | -2.04% | 16,016 |
| Jul 3, 2025 | 91.90 | 93.00 | 90.90 | 93.00 | 93.00 | 1.20% | 20,583 |
| Jul 2, 2025 | 92.50 | 92.50 | 91.10 | 91.90 | 91.90 | -0.11% | 10,502 |
| Jul 1, 2025 | 91.90 | 92.00 | 91.00 | 92.00 | 92.00 | 0.55% | 7,323 |
| Jun 30, 2025 | 91.60 | 92.00 | 91.50 | 91.50 | 91.50 | - | 9,952 |
| Jun 27, 2025 | 91.90 | 92.40 | 90.10 | 91.50 | 91.50 | 0.33% | 19,947 |
| Jun 26, 2025 | 91.80 | 92.50 | 90.10 | 91.20 | 91.20 | -0.65% | 16,278 |
| Jun 25, 2025 | 90.80 | 92.30 | 90.70 | 91.80 | 91.80 | 1.21% | 15,405 |
| Jun 24, 2025 | 91.70 | 91.70 | 89.90 | 90.70 | 90.70 | 0.78% | 12,581 |
| Jun 23, 2025 | 92.00 | 92.70 | 88.80 | 90.00 | 90.00 | -2.70% | 41,632 |