EQT AB (publ) (STO:EQT)
Sweden · Delayed Price · Currency is SEK 343.50
-1.70 (-0.49%)
Aug 6, 2026, 5:29 PM CET
EQT AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 345.80 | 349.90 | 342.20 | 343.50 | 343.50 | -0.49% | 1,825,136 |
| Aug 5, 2026 | 345.00 | 352.40 | 344.00 | 345.20 | 345.20 | 1.59% | 2,618,856 |
| Aug 4, 2026 | 334.40 | 340.90 | 331.00 | 339.80 | 339.80 | 2.10% | 1,776,455 |
| Aug 3, 2026 | 325.00 | 335.10 | 324.00 | 332.80 | 332.80 | 2.81% | 2,110,952 |
| Jul 31, 2026 | 318.60 | 326.00 | 317.70 | 323.70 | 323.70 | 1.76% | 2,268,037 |
| Jul 30, 2026 | 321.00 | 324.30 | 315.40 | 318.10 | 318.10 | -1.18% | 1,016,607 |
| Jul 29, 2026 | 324.80 | 325.00 | 320.70 | 321.90 | 321.90 | -0.95% | 2,154,769 |
| Jul 28, 2026 | 322.50 | 325.00 | 318.60 | 325.00 | 325.00 | 1.25% | 1,644,472 |
| Jul 27, 2026 | 317.80 | 322.50 | 316.70 | 321.00 | 321.00 | 1.90% | 1,019,986 |
| Jul 24, 2026 | 310.00 | 317.60 | 310.00 | 315.00 | 315.00 | 1.71% | 1,036,338 |
| Jul 23, 2026 | 312.30 | 313.60 | 306.70 | 309.70 | 309.70 | -0.42% | 1,180,553 |
| Jul 22, 2026 | 314.70 | 315.30 | 310.80 | 311.00 | 311.00 | -1.18% | 1,043,498 |
| Jul 21, 2026 | 320.00 | 320.70 | 307.70 | 314.70 | 314.70 | -0.10% | 1,306,094 |
| Jul 20, 2026 | 317.90 | 320.30 | 313.50 | 315.00 | 315.00 | -1.04% | 1,269,093 |
| Jul 17, 2026 | 300.00 | 323.90 | 296.70 | 318.30 | 318.30 | 11.02% | 5,326,879 |
| Jul 16, 2026 | 290.70 | 290.70 | 284.80 | 286.70 | 286.70 | -0.83% | 1,208,260 |
| Jul 15, 2026 | 284.00 | 291.00 | 282.70 | 289.10 | 289.10 | 1.62% | 2,595,146 |
| Jul 14, 2026 | 279.90 | 284.90 | 275.60 | 284.50 | 284.50 | 0.60% | 1,011,664 |
| Jul 13, 2026 | 278.00 | 283.00 | 277.90 | 282.80 | 282.80 | 0.96% | 989,077 |
| Jul 10, 2026 | 279.00 | 282.10 | 276.20 | 280.10 | 280.10 | 0.32% | 1,261,782 |
| Jul 9, 2026 | 274.40 | 279.20 | 270.70 | 279.20 | 279.20 | 3.48% | 1,287,614 |
| Jul 8, 2026 | 276.70 | 277.60 | 269.80 | 269.80 | 269.80 | -3.51% | 964,081 |
| Jul 7, 2026 | 282.90 | 284.90 | 278.50 | 279.60 | 279.60 | -1.10% | 1,023,432 |
| Jul 6, 2026 | 280.00 | 284.00 | 278.10 | 282.70 | 282.70 | 1.11% | 1,139,328 |
| Jul 3, 2026 | 279.20 | 282.60 | 277.10 | 279.60 | 279.60 | -1.55% | 1,263,950 |
| Jul 2, 2026 | 282.20 | 287.40 | 279.70 | 284.00 | 284.00 | 0.32% | 1,290,442 |
| Jul 1, 2026 | 274.40 | 283.10 | 273.60 | 283.10 | 283.10 | 3.32% | 1,140,859 |
| Jun 30, 2026 | 269.00 | 275.80 | 267.90 | 274.00 | 274.00 | 2.58% | 1,490,927 |
| Jun 29, 2026 | 268.00 | 271.20 | 265.90 | 267.10 | 267.10 | 0.11% | 1,167,503 |
| Jun 26, 2026 | 262.00 | 267.40 | 260.70 | 266.80 | 266.80 | 0.57% | 1,315,980 |
| Jun 25, 2026 | 261.80 | 268.20 | 260.10 | 265.30 | 265.30 | 1.30% | 1,742,140 |
| Jun 24, 2026 | 260.50 | 266.30 | 260.10 | 261.90 | 261.90 | -0.42% | 1,957,519 |
| Jun 23, 2026 | 263.40 | 266.30 | 259.00 | 263.00 | 263.00 | -1.98% | 2,103,619 |
| Jun 22, 2026 | 276.20 | 276.30 | 267.30 | 268.30 | 268.30 | -2.86% | 1,844,953 |
| Jun 18, 2026 | 285.70 | 286.20 | 271.60 | 276.20 | 276.20 | -3.29% | 3,016,104 |
| Jun 17, 2026 | 287.00 | 288.80 | 283.00 | 285.60 | 285.60 | -1.01% | 1,416,827 |
| Jun 16, 2026 | 291.40 | 293.20 | 287.60 | 288.50 | 288.50 | -0.52% | 1,223,005 |
| Jun 15, 2026 | 294.30 | 298.50 | 289.90 | 290.00 | 290.00 | 0.87% | 1,692,901 |
| Jun 12, 2026 | 286.50 | 291.60 | 286.00 | 287.50 | 287.50 | 2.20% | 1,449,091 |
| Jun 11, 2026 | 285.50 | 287.00 | 281.30 | 281.30 | 281.30 | -1.51% | 1,324,275 |
| Jun 10, 2026 | 293.00 | 297.90 | 285.60 | 285.60 | 285.60 | -1.69% | 1,998,872 |
| Jun 9, 2026 | 292.30 | 296.50 | 290.20 | 290.50 | 290.50 | -1.02% | 1,025,042 |
| Jun 8, 2026 | 291.30 | 295.00 | 287.40 | 293.50 | 293.50 | -0.20% | 1,224,372 |
| Jun 5, 2026 | 300.00 | 303.00 | 294.10 | 294.10 | 294.10 | -1.80% | 1,169,390 |
| Jun 4, 2026 | 293.60 | 299.90 | 293.10 | 299.50 | 299.50 | 1.53% | 1,570,655 |
| Jun 3, 2026 | 309.20 | 310.40 | 291.40 | 295.00 | 295.00 | -6.50% | 3,722,919 |
| Jun 2, 2026 | 313.20 | 325.00 | 311.90 | 315.50 | 315.50 | 1.68% | 1,877,133 |
| Jun 1, 2026 | 314.00 | 320.30 | 309.50 | 310.30 | 310.30 | -2.88% | 1,465,956 |
| May 29, 2026 | 318.70 | 319.90 | 314.80 | 319.50 | 319.50 | 0.79% | 4,928,850 |
| May 28, 2026 | 315.80 | 318.10 | 313.00 | 317.00 | 317.00 | -0.44% | 1,090,317 |