EQT AB (publ) (STO:EQT)
Sweden · Delayed Price · Currency is SEK 314.60
-2.70 (-0.85%)
Apr 24, 2026, 1:39 PM CET
EQT AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 312.20 | 316.00 | 311.20 | 313.00 | - | -1.36% | 107,781 |
| Apr 23, 2026 | 319.00 | 323.40 | 317.30 | 317.30 | 317.30 | -2.16% | 1,810,977 |
| Apr 22, 2026 | 322.00 | 329.50 | 315.40 | 324.30 | 324.30 | 0.81% | 1,694,456 |
| Apr 21, 2026 | 323.00 | 326.50 | 320.10 | 321.70 | 321.70 | 0.50% | 1,596,781 |
| Apr 20, 2026 | 320.20 | 323.90 | 317.70 | 320.10 | 320.10 | -2.17% | 1,525,552 |
| Apr 17, 2026 | 313.70 | 330.00 | 312.80 | 327.20 | 327.20 | 4.30% | 2,402,919 |
| Apr 16, 2026 | 310.10 | 314.30 | 308.10 | 313.70 | 313.70 | 1.55% | 1,611,674 |
| Apr 15, 2026 | 302.50 | 309.70 | 301.30 | 308.90 | 308.90 | 2.18% | 1,570,762 |
| Apr 14, 2026 | 296.50 | 302.40 | 292.90 | 302.30 | 302.30 | 2.06% | 2,449,726 |
| Apr 13, 2026 | 291.00 | 298.20 | 289.80 | 296.20 | 296.20 | 1.02% | 1,857,869 |
| Apr 10, 2026 | 292.00 | 299.40 | 290.90 | 293.20 | 293.20 | 0.79% | 1,972,283 |
| Apr 9, 2026 | 293.90 | 295.30 | 288.80 | 290.90 | 290.90 | -1.49% | 2,156,240 |
| Apr 8, 2026 | 300.00 | 306.70 | 295.30 | 295.30 | 295.30 | 3.94% | 3,242,660 |
| Apr 7, 2026 | 295.80 | 295.90 | 281.70 | 284.10 | 284.10 | -0.91% | 1,944,673 |
| Apr 2, 2026 | 284.50 | 287.90 | 283.30 | 286.70 | 286.70 | -2.02% | 751,240 |
| Apr 1, 2026 | 295.90 | 298.70 | 287.40 | 292.60 | 292.60 | 2.13% | 2,380,797 |
| Mar 31, 2026 | 284.50 | 289.90 | 282.00 | 286.50 | 286.50 | 1.02% | 1,794,780 |
| Mar 30, 2026 | 277.30 | 285.50 | 275.30 | 283.60 | 283.60 | 2.27% | 1,728,808 |
| Mar 27, 2026 | 285.80 | 286.10 | 273.10 | 277.30 | 277.30 | -4.05% | 2,657,927 |
| Mar 26, 2026 | 285.00 | 292.50 | 283.90 | 289.00 | 289.00 | 0.07% | 1,804,540 |
| Mar 25, 2026 | 277.80 | 288.80 | 277.10 | 288.80 | 288.80 | 5.48% | 2,416,234 |
| Mar 24, 2026 | 273.50 | 275.60 | 268.80 | 273.80 | 273.80 | 0.44% | 1,949,087 |
| Mar 23, 2026 | 264.50 | 279.60 | 262.10 | 272.60 | 272.60 | 1.04% | 2,460,435 |
| Mar 20, 2026 | 279.80 | 281.90 | 269.80 | 269.80 | 269.80 | -2.32% | 3,402,647 |
| Mar 19, 2026 | 279.10 | 282.50 | 276.20 | 276.20 | 276.20 | -3.19% | 2,255,130 |
| Mar 18, 2026 | 287.00 | 293.40 | 282.30 | 285.30 | 285.30 | 0.53% | 2,177,209 |
| Mar 17, 2026 | 278.60 | 285.80 | 277.90 | 283.80 | 283.80 | 1.76% | 1,677,766 |
| Mar 16, 2026 | 280.00 | 282.70 | 273.70 | 278.90 | 278.90 | -0.14% | 1,856,652 |
| Mar 13, 2026 | 270.40 | 283.90 | 267.60 | 279.30 | 279.30 | 2.99% | 2,349,777 |
| Mar 12, 2026 | 274.00 | 278.10 | 270.00 | 271.20 | 271.20 | -1.09% | 2,559,608 |
| Mar 11, 2026 | 279.90 | 281.40 | 273.40 | 274.20 | 274.20 | -3.11% | 2,639,605 |
| Mar 10, 2026 | 286.70 | 288.70 | 280.60 | 283.00 | 283.00 | 1.51% | 1,806,803 |
| Mar 9, 2026 | 277.00 | 282.20 | 275.40 | 278.80 | 278.80 | -2.38% | 2,335,073 |
| Mar 6, 2026 | 291.00 | 294.90 | 279.90 | 285.60 | 285.60 | -0.66% | 3,176,774 |
| Mar 5, 2026 | 282.50 | 291.60 | 282.00 | 287.50 | 287.50 | 0.70% | 2,894,252 |
| Mar 4, 2026 | 276.80 | 287.50 | 274.80 | 285.50 | 285.50 | 4.46% | 3,060,158 |
| Mar 3, 2026 | 275.00 | 276.40 | 267.10 | 273.30 | 273.30 | -1.58% | 3,595,814 |
| Mar 2, 2026 | 267.20 | 282.30 | 267.10 | 277.70 | 277.70 | -0.86% | 2,644,008 |
| Feb 27, 2026 | 284.30 | 286.90 | 276.10 | 280.10 | 280.10 | -1.48% | 4,315,079 |
| Feb 26, 2026 | 279.70 | 284.30 | 277.40 | 284.30 | 284.30 | 3.61% | 2,909,303 |
| Feb 25, 2026 | 275.00 | 277.60 | 271.90 | 274.40 | 274.40 | 0.96% | 3,578,874 |
| Feb 24, 2026 | 270.00 | 276.00 | 265.90 | 271.80 | 271.80 | 0.78% | 3,051,965 |
| Feb 23, 2026 | 291.00 | 291.00 | 269.70 | 269.70 | 269.70 | -8.85% | 4,172,570 |
| Feb 20, 2026 | 296.00 | 299.70 | 292.10 | 295.90 | 295.90 | 0.65% | 1,587,367 |
| Feb 19, 2026 | 305.10 | 306.00 | 294.00 | 294.00 | 294.00 | -3.89% | 1,715,260 |
| Feb 18, 2026 | 295.40 | 306.80 | 292.80 | 305.90 | 305.90 | 3.80% | 2,132,614 |
| Feb 17, 2026 | 293.60 | 297.00 | 288.30 | 294.70 | 294.70 | 0.37% | 1,868,208 |
| Feb 16, 2026 | 295.00 | 297.00 | 291.40 | 293.60 | 293.60 | 1.21% | 1,609,300 |
| Feb 13, 2026 | 294.70 | 296.30 | 286.10 | 290.10 | 290.10 | -0.07% | 4,428,589 |
| Feb 12, 2026 | 296.60 | 299.50 | 290.30 | 290.30 | 290.30 | -1.86% | 2,304,626 |