EQL Pharma AB (publ) (STO:EQL)
Sweden · Delayed Price · Currency is SEK 47.85
+0.05 (0.10%)
At close: May 5, 2026
EQL Pharma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 49.05 | 49.90 | 47.80 | 47.85 | 47.85 | 0.10% | 7,297 |
| May 4, 2026 | 50.30 | 50.90 | 47.65 | 47.80 | 47.80 | -4.02% | 21,068 |
| Apr 30, 2026 | 47.35 | 50.00 | 47.35 | 49.80 | 49.80 | 5.29% | 14,426 |
| Apr 29, 2026 | 48.60 | 48.80 | 47.10 | 47.30 | 47.30 | -3.47% | 21,501 |
| Apr 28, 2026 | 50.10 | 50.20 | 47.35 | 49.00 | 49.00 | -2.58% | 51,786 |
| Apr 27, 2026 | 50.20 | 51.40 | 50.20 | 50.30 | 50.30 | -0.79% | 15,649 |
| Apr 24, 2026 | 50.50 | 52.80 | 50.00 | 50.70 | 50.70 | -0.78% | 28,665 |
| Apr 23, 2026 | 54.10 | 54.10 | 50.10 | 51.10 | 51.10 | -0.58% | 27,455 |
| Apr 22, 2026 | 53.10 | 56.40 | 51.10 | 51.40 | 51.40 | -1.91% | 16,319 |
| Apr 21, 2026 | 55.00 | 55.20 | 52.10 | 52.40 | 52.40 | -3.85% | 20,705 |
| Apr 20, 2026 | 58.40 | 58.40 | 54.50 | 54.50 | 54.50 | -6.20% | 44,115 |
| Apr 17, 2026 | 56.00 | 58.90 | 55.40 | 58.10 | 58.10 | 3.94% | 27,928 |
| Apr 16, 2026 | 56.40 | 56.90 | 54.00 | 55.90 | 55.90 | 0.54% | 27,999 |
| Apr 15, 2026 | 56.40 | 56.90 | 55.20 | 55.60 | 55.60 | -0.54% | 20,922 |
| Apr 14, 2026 | 55.50 | 57.70 | 55.40 | 55.90 | 55.90 | 0.90% | 31,877 |
| Apr 13, 2026 | 55.70 | 56.30 | 54.30 | 55.40 | 55.40 | -0.18% | 6,204 |
| Apr 10, 2026 | 54.00 | 55.70 | 53.20 | 55.50 | 55.50 | 2.78% | 15,303 |
| Apr 9, 2026 | 54.90 | 54.90 | 52.80 | 54.00 | 54.00 | -1.28% | 5,144 |
| Apr 8, 2026 | 55.20 | 55.80 | 54.10 | 54.70 | 54.70 | 1.67% | 16,463 |
| Apr 7, 2026 | 54.90 | 56.20 | 53.50 | 53.80 | 53.80 | -2.18% | 18,169 |
| Apr 2, 2026 | 54.80 | 55.00 | 54.20 | 55.00 | 55.00 | -1.43% | 965 |
| Apr 1, 2026 | 55.80 | 58.00 | 54.90 | 55.80 | 55.80 | 2.57% | 20,007 |
| Mar 31, 2026 | 52.20 | 57.60 | 50.60 | 54.40 | 54.40 | 4.21% | 21,378 |
| Mar 30, 2026 | 51.00 | 52.60 | 50.50 | 52.20 | 52.20 | 2.76% | 9,455 |
| Mar 27, 2026 | 53.10 | 53.10 | 50.50 | 50.80 | 50.80 | -4.33% | 42,777 |
| Mar 26, 2026 | 53.00 | 54.30 | 52.00 | 53.10 | 53.10 | 0.19% | 2,981 |
| Mar 25, 2026 | 52.40 | 54.50 | 52.00 | 53.00 | 53.00 | 3.11% | 26,623 |
| Mar 24, 2026 | 52.30 | 53.70 | 50.60 | 51.40 | 51.40 | -2.10% | 10,911 |
| Mar 23, 2026 | 50.20 | 53.50 | 49.75 | 52.50 | 52.50 | 0.57% | 19,443 |
| Mar 20, 2026 | 52.10 | 53.20 | 51.60 | 52.20 | 52.20 | 0.19% | 21,070 |
| Mar 19, 2026 | 54.80 | 54.80 | 52.00 | 52.10 | 52.10 | -4.58% | 11,770 |
| Mar 18, 2026 | 54.40 | 54.90 | 54.40 | 54.60 | 54.60 | 0.74% | 32,669 |
| Mar 17, 2026 | 53.90 | 55.00 | 53.00 | 54.20 | 54.20 | 2.46% | 23,355 |
| Mar 16, 2026 | 52.10 | 53.00 | 51.50 | 52.90 | 52.90 | 1.15% | 8,575 |
| Mar 13, 2026 | 52.40 | 53.60 | 52.20 | 52.30 | 52.30 | -2.43% | 27,036 |
| Mar 12, 2026 | 54.10 | 55.20 | 52.90 | 53.60 | 53.60 | -0.92% | 25,213 |
| Mar 11, 2026 | 54.00 | 55.60 | 53.70 | 54.10 | 54.10 | -2.52% | 23,922 |
| Mar 10, 2026 | 55.40 | 56.80 | 54.50 | 55.50 | 55.50 | - | 18,505 |
| Mar 9, 2026 | 55.30 | 55.50 | 53.00 | 55.50 | 55.50 | - | 9,799 |
| Mar 6, 2026 | 55.10 | 57.40 | 54.10 | 55.50 | 55.50 | 0.54% | 16,646 |
| Mar 5, 2026 | 56.00 | 56.90 | 54.50 | 55.20 | 55.20 | -1.43% | 31,009 |
| Mar 4, 2026 | 55.20 | 56.50 | 53.80 | 56.00 | 56.00 | 1.27% | 30,893 |
| Mar 3, 2026 | 56.80 | 58.00 | 54.70 | 55.30 | 55.30 | -2.64% | 57,693 |
| Mar 2, 2026 | 57.30 | 57.90 | 55.10 | 56.80 | 56.80 | -2.07% | 19,312 |
| Feb 27, 2026 | 58.40 | 58.80 | 57.50 | 58.00 | 58.00 | -1.02% | 23,593 |
| Feb 26, 2026 | 57.60 | 58.60 | 56.30 | 58.60 | 58.60 | 2.45% | 31,552 |
| Feb 25, 2026 | 57.60 | 58.00 | 56.00 | 57.20 | 57.20 | -0.69% | 32,953 |
| Feb 24, 2026 | 57.60 | 58.20 | 56.00 | 57.60 | 57.60 | 0.52% | 29,635 |
| Feb 23, 2026 | 59.30 | 59.90 | 57.30 | 57.30 | 57.30 | -3.70% | 35,766 |
| Feb 20, 2026 | 60.50 | 60.50 | 58.20 | 59.50 | 59.50 | - | 34,933 |