EQT AB (publ) (STO:EQT)
Sweden · Delayed Price · Currency is SEK 350.00
-0.20 (-0.06%)
Jan 28, 2026, 11:49 AM CET
EQT AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 350.20 | 351.70 | 347.30 | 348.10 | - | -0.60% | 126,335 |
| Jan 27, 2026 | 354.70 | 356.90 | 349.10 | 350.20 | 350.20 | -0.74% | 1,284,953 |
| Jan 26, 2026 | 364.20 | 365.00 | 352.00 | 352.80 | 352.80 | -3.63% | 1,736,242 |
| Jan 23, 2026 | 370.00 | 373.30 | 365.00 | 366.10 | 366.10 | -2.30% | 1,740,469 |
| Jan 22, 2026 | 374.20 | 383.00 | 370.50 | 374.70 | 374.70 | 3.80% | 3,456,938 |
| Jan 21, 2026 | 354.40 | 361.90 | 349.00 | 361.00 | 361.00 | 1.04% | 1,188,653 |
| Jan 20, 2026 | 356.50 | 360.10 | 352.10 | 357.30 | 357.30 | -1.49% | 954,534 |
| Jan 19, 2026 | 358.30 | 363.00 | 355.50 | 362.70 | 362.70 | -1.20% | 1,159,856 |
| Jan 16, 2026 | 363.10 | 368.20 | 360.60 | 367.10 | 367.10 | 0.88% | 1,033,784 |
| Jan 15, 2026 | 353.40 | 363.90 | 352.20 | 363.90 | 363.90 | 2.97% | 1,365,826 |
| Jan 14, 2026 | 363.10 | 363.80 | 352.40 | 353.40 | 353.40 | -1.83% | 1,309,997 |
| Jan 13, 2026 | 362.60 | 367.40 | 359.70 | 360.00 | 360.00 | -0.53% | 1,193,276 |
| Jan 12, 2026 | 359.80 | 362.50 | 357.00 | 361.90 | 361.90 | 0.39% | 780,459 |
| Jan 9, 2026 | 351.80 | 360.50 | 349.70 | 360.50 | 360.50 | 2.53% | 982,557 |
| Jan 8, 2026 | 361.80 | 362.20 | 350.50 | 351.60 | 351.60 | -3.91% | 1,679,548 |
| Jan 7, 2026 | 364.50 | 370.80 | 358.60 | 365.90 | 365.90 | 2.52% | 1,947,460 |
| Jan 5, 2026 | 359.90 | 365.90 | 353.10 | 356.90 | 356.90 | -0.36% | 710,881 |
| Jan 2, 2026 | 362.50 | 368.50 | 355.00 | 358.20 | 358.20 | -1.54% | 1,387,780 |
| Dec 30, 2025 | 362.60 | 368.90 | 360.40 | 363.80 | 363.80 | 0.36% | 3,918,215 |
| Dec 29, 2025 | 359.40 | 363.00 | 356.20 | 362.50 | 362.50 | 1.83% | 1,701,761 |
| Dec 23, 2025 | 358.00 | 361.10 | 356.00 | 356.00 | 356.00 | -0.45% | 1,272,435 |
| Dec 22, 2025 | 352.90 | 357.60 | 352.40 | 357.60 | 357.60 | 1.65% | 1,461,046 |
| Dec 19, 2025 | 345.00 | 353.80 | 344.60 | 351.80 | 351.80 | 1.97% | 6,554,439 |
| Dec 18, 2025 | 332.50 | 345.00 | 331.90 | 345.00 | 345.00 | 3.51% | 1,837,193 |
| Dec 17, 2025 | 339.10 | 339.60 | 331.50 | 333.30 | 333.30 | -0.92% | 874,690 |
| Dec 16, 2025 | 335.00 | 339.60 | 334.50 | 336.40 | 336.40 | -0.18% | 690,644 |
| Dec 15, 2025 | 334.00 | 340.00 | 332.60 | 337.00 | 337.00 | 1.54% | 1,508,816 |
| Dec 12, 2025 | 329.20 | 336.00 | 328.30 | 331.90 | 331.90 | 1.53% | 1,327,899 |
| Dec 11, 2025 | 328.80 | 331.90 | 326.20 | 326.90 | 326.90 | -0.34% | 517,023 |
| Dec 10, 2025 | 331.20 | 332.90 | 327.50 | 328.00 | 328.00 | -0.52% | 686,239 |
| Dec 9, 2025 | 334.60 | 338.30 | 328.40 | 329.70 | 329.70 | 0.55% | 1,061,693 |
| Dec 8, 2025 | 330.60 | 331.60 | 326.80 | 327.90 | 327.90 | -0.58% | 782,702 |
| Dec 5, 2025 | 326.10 | 331.90 | 323.10 | 329.80 | 329.80 | 1.79% | 900,783 |
| Dec 4, 2025 | 324.60 | 326.00 | 321.80 | 324.00 | 324.00 | 1.00% | 1,099,509 |
| Dec 3, 2025 | 322.50 | 325.10 | 320.10 | 320.80 | 320.80 | -0.09% | 819,539 |
| Dec 2, 2025 | 320.30 | 322.50 | 317.70 | 321.10 | 321.10 | 0.31% | 802,567 |
| Dec 1, 2025 | 325.20 | 325.30 | 317.30 | 320.10 | 320.10 | -2.11% | 1,100,375 |
| Nov 28, 2025 | 329.00 | 332.00 | 327.00 | 327.00 | 327.00 | -1.09% | 3,852,047 |
| Nov 27, 2025 | 329.90 | 336.10 | 329.90 | 330.60 | 328.45 | 0.21% | 1,047,011 |
| Nov 26, 2025 | 328.70 | 330.00 | 324.50 | 329.90 | 327.75 | 2.07% | 1,061,202 |
| Nov 25, 2025 | 321.50 | 327.20 | 318.40 | 323.20 | 321.10 | 0.81% | 808,671 |
| Nov 24, 2025 | 318.60 | 324.40 | 316.80 | 320.60 | 318.52 | 2.10% | 12,551,100 |
| Nov 21, 2025 | 314.50 | 319.50 | 310.00 | 314.00 | 311.96 | -2.18% | 1,399,122 |
| Nov 20, 2025 | 326.70 | 329.50 | 321.00 | 321.00 | 318.91 | 0.53% | 735,861 |
| Nov 19, 2025 | 318.20 | 323.30 | 316.10 | 319.30 | 317.22 | 0.57% | 966,954 |
| Nov 18, 2025 | 319.70 | 323.40 | 315.40 | 317.50 | 315.44 | -2.91% | 1,239,502 |
| Nov 17, 2025 | 335.30 | 337.20 | 326.00 | 327.00 | 324.87 | -2.39% | 1,105,395 |
| Nov 14, 2025 | 329.60 | 335.10 | 324.60 | 335.00 | 332.82 | 0.51% | 905,551 |
| Nov 13, 2025 | 343.00 | 346.00 | 333.30 | 333.30 | 331.13 | -2.17% | 909,480 |
| Nov 12, 2025 | 338.90 | 344.80 | 334.30 | 340.70 | 338.48 | 0.59% | 1,602,172 |