EQT AB (publ) (STO:EQT)
Sweden · Delayed Price · Currency is SEK 347.30
+10.90 (3.24%)
Aug 22, 2025, 5:29 PM CET
EQT AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 334.60 | 348.40 | 334.20 | 347.30 | 347.30 | 3.24% | 1,225,148 |
| Aug 21, 2025 | 338.80 | 340.10 | 334.30 | 336.40 | 336.40 | -1.12% | 786,618 |
| Aug 20, 2025 | 341.00 | 342.40 | 338.10 | 340.20 | 340.20 | -1.33% | 769,020 |
| Aug 19, 2025 | 340.20 | 346.90 | 338.90 | 344.80 | 344.80 | 1.71% | 1,746,581 |
| Aug 18, 2025 | 343.00 | 343.50 | 336.80 | 339.00 | 339.00 | -1.48% | 926,191 |
| Aug 15, 2025 | 342.70 | 348.30 | 342.50 | 344.10 | 344.10 | 0.79% | 1,590,330 |
| Aug 14, 2025 | 338.40 | 342.30 | 337.70 | 341.40 | 341.40 | 0.71% | 829,984 |
| Aug 13, 2025 | 338.00 | 340.40 | 336.90 | 339.00 | 339.00 | 0.83% | 867,940 |
| Aug 12, 2025 | 335.80 | 338.60 | 333.70 | 336.20 | 336.20 | 0.33% | 710,289 |
| Aug 11, 2025 | 337.40 | 338.50 | 334.30 | 335.10 | 335.10 | -0.45% | 460,588 |
| Aug 8, 2025 | 337.00 | 339.30 | 334.10 | 336.60 | 336.60 | -0.12% | 585,138 |
| Aug 7, 2025 | 336.20 | 341.70 | 336.20 | 337.00 | 337.00 | 0.60% | 1,002,833 |
| Aug 6, 2025 | 336.10 | 342.80 | 334.30 | 335.00 | 335.00 | 0.63% | 962,721 |
| Aug 5, 2025 | 329.50 | 337.10 | 329.50 | 332.90 | 332.90 | 2.02% | 1,053,782 |
| Aug 4, 2025 | 322.90 | 327.30 | 322.90 | 326.30 | 326.30 | 1.27% | 522,952 |
| Aug 1, 2025 | 324.00 | 326.20 | 318.20 | 322.20 | 322.20 | -1.98% | 917,364 |
| Jul 31, 2025 | 339.00 | 341.00 | 327.70 | 328.70 | 328.70 | -2.72% | 1,083,458 |
| Jul 30, 2025 | 332.60 | 338.00 | 332.20 | 337.90 | 337.90 | -0.32% | 897,690 |
| Jul 29, 2025 | 333.40 | 339.00 | 330.70 | 339.00 | 339.00 | 2.51% | 631,792 |
| Jul 28, 2025 | 337.80 | 340.00 | 329.70 | 330.70 | 330.70 | -0.33% | 864,462 |
| Jul 25, 2025 | 332.00 | 333.80 | 328.80 | 331.80 | 331.80 | -0.54% | 558,297 |
| Jul 24, 2025 | 333.90 | 336.40 | 331.10 | 333.60 | 333.60 | 0.27% | 971,052 |
| Jul 23, 2025 | 331.20 | 334.80 | 329.40 | 332.70 | 332.70 | 1.96% | 781,104 |
| Jul 22, 2025 | 337.60 | 338.20 | 325.00 | 326.30 | 326.30 | -3.09% | 1,174,921 |
| Jul 21, 2025 | 335.70 | 338.10 | 331.80 | 336.70 | 336.70 | 0.72% | 835,089 |
| Jul 18, 2025 | 334.90 | 340.00 | 329.10 | 334.30 | 334.30 | -0.21% | 2,023,828 |
| Jul 17, 2025 | 344.30 | 347.50 | 327.00 | 335.00 | 335.00 | -1.12% | 1,654,236 |
| Jul 16, 2025 | 334.40 | 342.70 | 334.00 | 338.80 | 338.80 | 1.01% | 1,178,539 |
| Jul 15, 2025 | 339.70 | 342.60 | 335.20 | 335.40 | 335.40 | -0.42% | 705,990 |
| Jul 14, 2025 | 332.90 | 336.80 | 332.00 | 336.80 | 336.80 | -0.18% | 551,428 |
| Jul 11, 2025 | 339.00 | 339.50 | 335.20 | 337.40 | 337.40 | -0.74% | 735,305 |
| Jul 10, 2025 | 331.00 | 341.50 | 329.70 | 339.90 | 339.90 | 3.34% | 1,891,919 |
| Jul 9, 2025 | 327.00 | 331.00 | 323.40 | 328.90 | 328.90 | 1.11% | 691,730 |
| Jul 8, 2025 | 324.90 | 328.90 | 323.30 | 325.30 | 325.30 | 0.12% | 960,369 |
| Jul 7, 2025 | 321.60 | 325.60 | 321.60 | 324.90 | 324.90 | 1.47% | 874,820 |
| Jul 4, 2025 | 323.00 | 323.30 | 317.40 | 320.20 | 320.20 | -1.42% | 793,712 |
| Jul 3, 2025 | 322.70 | 326.10 | 320.10 | 324.80 | 324.80 | 2.85% | 1,071,627 |
| Jul 2, 2025 | 313.50 | 318.70 | 311.30 | 315.80 | 315.80 | 1.12% | 730,520 |
| Jul 1, 2025 | 315.90 | 317.00 | 309.00 | 312.30 | 312.30 | -1.14% | 1,062,093 |
| Jun 30, 2025 | 324.90 | 328.30 | 315.90 | 315.90 | 315.90 | -0.82% | 4,764,984 |
| Jun 27, 2025 | 312.00 | 321.10 | 311.20 | 318.50 | 318.50 | 3.04% | 1,240,076 |
| Jun 26, 2025 | 301.10 | 309.70 | 301.10 | 309.10 | 309.10 | 5.32% | 1,594,771 |
| Jun 25, 2025 | 293.00 | 296.90 | 291.20 | 293.50 | 293.50 | 1.14% | 779,357 |
| Jun 24, 2025 | 286.10 | 293.20 | 284.50 | 290.20 | 290.20 | 4.77% | 1,133,605 |
| Jun 23, 2025 | 274.10 | 278.60 | 272.20 | 277.00 | 277.00 | 0.95% | 1,307,749 |
| Jun 19, 2025 | 272.20 | 281.40 | 270.90 | 274.40 | 274.40 | -0.87% | 5,305,057 |
| Jun 18, 2025 | 276.70 | 278.70 | 272.90 | 276.80 | 276.80 | 0.18% | 512,261 |
| Jun 17, 2025 | 279.00 | 281.10 | 276.00 | 276.30 | 276.30 | -2.02% | 1,075,115 |
| Jun 16, 2025 | 274.60 | 282.60 | 274.50 | 282.00 | 282.00 | 2.47% | 787,364 |
| Jun 13, 2025 | 273.00 | 277.20 | 273.00 | 275.20 | 275.20 | -2.20% | 1,152,056 |