EQT AB (publ) (STO:EQT)
Sweden · Delayed Price · Currency is SEK 284.50
+1.70 (0.60%)
Jul 14, 2026, 5:29 PM CET
EQT AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 317.60 | 324.80 | 316.50 | 318.40 | 318.40 | 0.51% | 1,193,807 |
| May 26, 2026 | 316.00 | 318.20 | 310.00 | 316.80 | 316.80 | -0.94% | 1,524,410 |
| May 25, 2026 | 315.50 | 321.10 | 315.10 | 319.80 | 319.80 | 2.11% | 1,102,360 |
| May 22, 2026 | 314.00 | 316.50 | 309.50 | 313.20 | 313.20 | 0.93% | 1,334,767 |
| May 21, 2026 | 310.50 | 312.70 | 303.90 | 310.30 | 310.30 | 0.36% | 1,287,196 |
| May 20, 2026 | 301.80 | 313.00 | 300.00 | 309.20 | 309.20 | 1.48% | 1,441,947 |
| May 19, 2026 | 310.50 | 315.30 | 304.70 | 304.70 | 304.70 | -0.78% | 1,043,460 |
| May 18, 2026 | 301.60 | 310.60 | 296.30 | 307.10 | 307.10 | 0.56% | 2,007,349 |
| May 15, 2026 | 310.00 | 310.00 | 300.40 | 305.40 | 305.40 | - | 1,463,025 |
| May 13, 2026 | 306.20 | 307.20 | 302.00 | 305.40 | 305.40 | 1.26% | 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 |