EQT AB (publ) (STO:EQT)
Sweden · Delayed Price · Currency is SEK 314.00
-7.00 (-2.18%)
Nov 21, 2025, 5:29 PM CET
EQT AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 314.50 | 319.50 | 310.00 | 314.00 | 314.00 | -2.18% | 1,391,317 |
| Nov 20, 2025 | 326.70 | 329.50 | 321.00 | 321.00 | 321.00 | 0.53% | 735,861 |
| Nov 19, 2025 | 318.20 | 323.30 | 316.10 | 319.30 | 319.30 | 0.57% | 966,954 |
| Nov 18, 2025 | 319.70 | 323.40 | 315.40 | 317.50 | 317.50 | -2.91% | 1,239,502 |
| Nov 17, 2025 | 335.30 | 337.20 | 326.00 | 327.00 | 327.00 | -2.39% | 1,105,395 |
| Nov 14, 2025 | 329.60 | 335.10 | 324.60 | 335.00 | 335.00 | 0.51% | 905,551 |
| Nov 13, 2025 | 343.00 | 346.00 | 333.30 | 333.30 | 333.30 | -2.17% | 909,480 |
| Nov 12, 2025 | 338.90 | 344.80 | 334.30 | 340.70 | 340.70 | 0.59% | 1,602,172 |
| Nov 11, 2025 | 330.20 | 339.00 | 328.00 | 338.70 | 338.70 | 3.14% | 1,770,675 |
| Nov 10, 2025 | 328.70 | 335.00 | 328.40 | 328.40 | 328.40 | 2.91% | 2,368,467 |
| Nov 7, 2025 | 323.50 | 325.00 | 318.60 | 319.10 | 319.10 | -0.62% | 1,037,481 |
| Nov 6, 2025 | 321.50 | 326.70 | 320.60 | 321.10 | 321.10 | -0.43% | 772,696 |
| Nov 5, 2025 | 321.70 | 325.30 | 320.30 | 322.50 | 322.50 | -0.92% | 539,975 |
| Nov 4, 2025 | 321.70 | 328.60 | 318.40 | 325.50 | 325.50 | -0.21% | 749,574 |
| Nov 3, 2025 | 326.00 | 329.20 | 323.80 | 326.20 | 326.20 | -1.03% | 679,789 |
| Oct 31, 2025 | 328.60 | 330.00 | 324.20 | 329.60 | 329.60 | 0.64% | 382,003 |
| Oct 30, 2025 | 327.90 | 329.60 | 325.90 | 327.50 | 327.50 | -0.12% | 501,495 |
| Oct 29, 2025 | 330.00 | 331.50 | 326.60 | 327.90 | 327.90 | -0.64% | 641,075 |
| Oct 28, 2025 | 335.00 | 335.40 | 329.00 | 330.00 | 330.00 | -1.40% | 921,813 |
| Oct 27, 2025 | 329.30 | 334.70 | 326.80 | 334.70 | 334.70 | 2.23% | 1,202,536 |
| Oct 24, 2025 | 326.00 | 328.80 | 322.80 | 327.40 | 327.40 | 1.49% | 588,088 |
| Oct 23, 2025 | 323.20 | 325.70 | 320.20 | 322.60 | 322.60 | 0.12% | 777,291 |
| Oct 22, 2025 | 322.90 | 327.30 | 319.90 | 322.20 | 322.20 | -0.65% | 770,171 |
| Oct 21, 2025 | 319.40 | 324.30 | 317.60 | 324.30 | 324.30 | 1.53% | 753,057 |
| Oct 20, 2025 | 317.40 | 319.70 | 314.60 | 319.40 | 319.40 | 1.72% | 1,008,360 |
| Oct 17, 2025 | 318.60 | 319.30 | 304.70 | 314.00 | 314.00 | -4.62% | 2,984,801 |
| Oct 16, 2025 | 332.20 | 341.80 | 326.00 | 329.20 | 329.20 | -2.89% | 1,499,581 |
| Oct 15, 2025 | 339.10 | 340.20 | 332.40 | 339.00 | 339.00 | 1.04% | 1,207,094 |
| Oct 14, 2025 | 332.20 | 335.50 | 326.00 | 335.50 | 335.50 | -0.68% | 1,295,784 |
| Oct 13, 2025 | 337.10 | 341.60 | 335.60 | 337.80 | 337.80 | 0.06% | 932,571 |
| Oct 10, 2025 | 352.70 | 354.50 | 337.60 | 337.60 | 337.60 | -4.28% | 1,314,644 |
| Oct 9, 2025 | 346.80 | 353.30 | 346.20 | 352.70 | 352.70 | 1.94% | 1,067,778 |
| Oct 8, 2025 | 341.00 | 351.80 | 341.00 | 346.00 | 346.00 | 1.53% | 1,892,679 |
| Oct 7, 2025 | 343.80 | 344.60 | 339.90 | 340.80 | 340.80 | -0.87% | 621,267 |
| Oct 6, 2025 | 339.80 | 345.90 | 336.70 | 343.80 | 343.80 | 1.03% | 1,237,719 |
| Oct 3, 2025 | 332.70 | 340.30 | 332.70 | 340.30 | 340.30 | 2.53% | 709,715 |
| Oct 2, 2025 | 326.00 | 336.10 | 326.00 | 331.90 | 331.90 | 2.72% | 1,612,625 |
| Oct 1, 2025 | 323.90 | 324.70 | 317.50 | 323.10 | 323.10 | -0.77% | 1,086,140 |
| Sep 30, 2025 | 327.10 | 330.30 | 323.80 | 325.60 | 325.60 | -0.46% | 960,133 |
| Sep 29, 2025 | 322.70 | 327.90 | 320.60 | 327.10 | 327.10 | 2.22% | 1,110,045 |
| Sep 26, 2025 | 318.40 | 320.10 | 315.70 | 320.00 | 320.00 | 0.98% | 1,203,731 |
| Sep 25, 2025 | 330.60 | 331.00 | 312.30 | 316.90 | 316.90 | -4.61% | 6,237,787 |
| Sep 24, 2025 | 337.90 | 337.90 | 329.80 | 332.20 | 332.20 | -2.38% | 1,164,728 |
| Sep 23, 2025 | 339.20 | 344.00 | 338.50 | 340.30 | 340.30 | 0.80% | 956,609 |
| Sep 22, 2025 | 342.00 | 344.60 | 334.50 | 337.60 | 337.60 | -1.55% | 2,356,546 |
| Sep 19, 2025 | 345.00 | 347.40 | 342.60 | 342.90 | 342.90 | -0.38% | 2,188,513 |
| Sep 18, 2025 | 335.00 | 344.20 | 335.00 | 344.20 | 344.20 | 3.77% | 1,437,440 |
| Sep 17, 2025 | 336.70 | 338.10 | 331.70 | 331.70 | 331.70 | -1.57% | 867,749 |
| Sep 16, 2025 | 346.90 | 348.30 | 333.80 | 337.00 | 337.00 | -2.49% | 1,106,570 |
| Sep 15, 2025 | 336.00 | 348.50 | 336.00 | 345.60 | 345.60 | 3.57% | 1,371,900 |