EQT AB (publ) (STO:EQT)
Sweden · Delayed Price · Currency is SEK 330.70
-4.00 (-1.20%)
Oct 28, 2025, 4:10 PM CET
EQT AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 335.00 | 335.40 | 329.50 | 332.00 | 332.00 | -0.81% | 354,113 |
| 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 |
| Sep 12, 2025 | 337.10 | 340.40 | 332.80 | 333.70 | 333.70 | -0.63% | 755,864 |
| Sep 11, 2025 | 326.10 | 339.60 | 323.10 | 335.80 | 335.80 | 3.07% | 1,350,394 |
| Sep 10, 2025 | 330.20 | 331.50 | 325.10 | 325.80 | 325.80 | -0.55% | 723,715 |
| Sep 9, 2025 | 332.00 | 333.70 | 325.20 | 327.60 | 327.60 | -1.12% | 639,097 |
| Sep 8, 2025 | 334.00 | 336.20 | 330.10 | 331.30 | 331.30 | -0.15% | 522,161 |
| Sep 5, 2025 | 334.90 | 339.50 | 330.50 | 331.80 | 331.80 | 0.21% | 696,305 |
| Sep 4, 2025 | 334.20 | 335.30 | 329.10 | 331.10 | 331.10 | -0.96% | 676,657 |
| Sep 3, 2025 | 333.80 | 338.30 | 331.80 | 334.30 | 334.30 | 0.69% | 668,861 |
| Sep 2, 2025 | 344.40 | 349.90 | 331.60 | 332.00 | 332.00 | -3.07% | 1,290,796 |
| Sep 1, 2025 | 340.30 | 343.30 | 337.80 | 342.50 | 342.50 | 0.74% | 555,444 |
| Aug 29, 2025 | 342.40 | 344.60 | 339.80 | 340.00 | 340.00 | -1.02% | 814,395 |
| Aug 28, 2025 | 344.40 | 346.60 | 338.90 | 343.50 | 343.50 | -0.03% | 746,914 |
| Aug 27, 2025 | 343.10 | 346.00 | 341.30 | 343.60 | 343.60 | 0.47% | 747,828 |
| Aug 26, 2025 | 342.50 | 344.80 | 337.70 | 342.00 | 342.00 | -1.13% | 1,105,797 |
| Aug 25, 2025 | 344.10 | 347.20 | 344.00 | 345.90 | 345.90 | -0.40% | 405,225 |
| 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 |