EQT AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	306.20	307.20	302.00	305.40	305.40	0.43%	578,222
May 12, 2026	308.70	308.90	304.10	304.10	301.60	-2.44%	1,303,212
May 11, 2026	309.80	313.80	306.30	311.70	309.14	0.42%	896,768
May 8, 2026	309.90	311.00	307.30	310.40	307.85	-0.35%	1,000,036
May 7, 2026	316.70	320.50	310.40	311.50	308.94	-1.52%	1,412,202
May 6, 2026	314.60	327.30	313.50	316.30	313.70	1.35%	2,840,487
May 5, 2026	308.50	314.60	306.30	312.10	309.53	1.17%	1,110,544
May 4, 2026	299.30	312.00	299.30	308.50	305.96	4.01%	2,031,957
Apr 30, 2026	296.00	299.80	295.00	296.60	294.16	-1.85%	1,227,557
Apr 29, 2026	308.80	311.20	300.50	302.20	299.72	-2.11%	1,771,981
Apr 28, 2026	311.40	313.20	306.30	308.70	306.16	-0.99%	1,122,998
Apr 27, 2026	313.10	316.50	311.60	311.80	309.24	-0.80%	924,458
Apr 24, 2026	312.20	316.50	308.60	314.30	311.72	-0.95%	1,323,987
Apr 23, 2026	319.00	323.40	317.30	317.30	314.69	-2.16%	1,810,977
Apr 22, 2026	322.00	329.50	315.40	324.30	321.63	0.81%	1,726,449
Apr 21, 2026	323.00	326.50	320.10	321.70	319.06	0.50%	1,651,406
Apr 20, 2026	320.20	323.90	317.70	320.10	317.47	-2.17%	1,525,552
Apr 17, 2026	313.70	330.00	312.80	327.20	324.51	4.30%	2,402,919
Apr 16, 2026	310.10	314.30	308.10	313.70	311.12	1.55%	1,611,674
Apr 15, 2026	302.50	309.70	301.30	308.90	306.36	2.18%	1,570,762
Apr 14, 2026	296.50	302.40	292.90	302.30	299.81	2.06%	2,449,726
Apr 13, 2026	291.00	298.20	289.80	296.20	293.76	1.02%	1,857,869
Apr 10, 2026	292.00	299.40	290.90	293.20	290.79	0.79%	1,972,283
Apr 9, 2026	293.90	295.30	288.80	290.90	288.51	-1.49%	2,156,240
Apr 8, 2026	300.00	306.70	295.30	295.30	292.87	3.94%	3,242,660
Apr 7, 2026	295.80	295.90	281.70	284.10	281.76	-0.91%	1,944,673
Apr 2, 2026	284.50	287.90	283.30	286.70	284.34	-2.02%	751,240
Apr 1, 2026	295.90	298.70	287.40	292.60	290.19	2.13%	2,380,797
Mar 31, 2026	284.50	289.90	282.00	286.50	284.14	1.02%	1,794,780
Mar 30, 2026	277.30	285.50	275.30	283.60	281.27	2.27%	1,728,808
Mar 27, 2026	285.80	286.10	273.10	277.30	275.02	-4.05%	2,657,927
Mar 26, 2026	285.00	292.50	283.90	289.00	286.62	0.07%	1,804,540
Mar 25, 2026	277.80	288.80	277.10	288.80	286.43	5.48%	2,416,234
Mar 24, 2026	273.50	275.60	268.80	273.80	271.55	0.44%	1,949,087
Mar 23, 2026	264.50	279.60	262.10	272.60	270.36	1.04%	2,460,435
Mar 20, 2026	279.80	281.90	269.80	269.80	267.58	-2.32%	3,402,647
Mar 19, 2026	279.10	282.50	276.20	276.20	273.93	-3.19%	2,255,130
Mar 18, 2026	287.00	293.40	282.30	285.30	282.95	0.53%	2,177,209
Mar 17, 2026	278.60	285.80	277.90	283.80	281.47	1.76%	1,677,766
Mar 16, 2026	280.00	282.70	273.70	278.90	276.61	-0.14%	1,856,652
Mar 13, 2026	270.40	283.90	267.60	279.30	277.00	2.99%	2,349,777
Mar 12, 2026	274.00	278.10	270.00	271.20	268.97	-1.09%	2,559,608
Mar 11, 2026	279.90	281.40	273.40	274.20	271.95	-3.11%	2,639,605
Mar 10, 2026	286.70	288.70	280.60	283.00	280.67	1.51%	1,806,803
Mar 9, 2026	277.00	282.20	275.40	278.80	276.51	-2.38%	2,335,073
Mar 6, 2026	291.00	294.90	279.90	285.60	283.25	-0.66%	3,176,774
Mar 5, 2026	282.50	291.60	282.00	287.50	285.14	0.70%	2,894,252
Mar 4, 2026	276.80	287.50	274.80	285.50	283.15	4.46%	3,060,158
Mar 3, 2026	275.00	276.40	267.10	273.30	271.05	-1.58%	3,595,814
Mar 2, 2026	267.20	282.30	267.10	277.70	275.42	-0.86%	2,644,008