EQT AB (publ) (STO:EQT)
Sweden · Delayed Price · Currency is SEK 276.00
-3.50 (-1.25%)
Oct 8, 2026, 5:29 PM CET
EQT AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 278.00 | 279.10 | 274.80 | 276.00 | 276.00 | -1.25% | 1,665,996 |
| Oct 7, 2026 | 285.90 | 288.30 | 279.50 | 279.50 | 279.50 | -3.09% | 2,294,211 |
| Oct 6, 2026 | 284.00 | 290.50 | 284.00 | 288.40 | 288.40 | 1.76% | 2,078,377 |
| Oct 5, 2026 | 283.20 | 284.70 | 280.40 | 283.40 | 283.40 | -0.18% | 1,445,575 |
| Oct 2, 2026 | 282.10 | 286.50 | 282.00 | 283.90 | 283.90 | 0.28% | 1,642,421 |
| Oct 1, 2026 | 284.70 | 286.20 | 280.30 | 283.10 | 283.10 | -1.70% | 2,049,849 |
| Sep 30, 2026 | 285.50 | 290.60 | 283.80 | 288.00 | 288.00 | 1.27% | 1,462,179 |
| Sep 29, 2026 | 284.00 | 288.30 | 283.20 | 284.40 | 284.40 | 0.32% | 1,188,205 |
| Sep 28, 2026 | 285.80 | 290.90 | 283.50 | 283.50 | 283.50 | -0.49% | 1,197,537 |
| Sep 25, 2026 | 287.80 | 288.50 | 283.00 | 284.90 | 284.90 | -0.21% | 1,332,466 |
| Sep 24, 2026 | 293.80 | 294.00 | 285.50 | 285.50 | 285.50 | -4.16% | 2,252,039 |
| Sep 23, 2026 | 302.70 | 303.70 | 297.40 | 297.90 | 297.90 | -1.06% | 1,107,706 |
| Sep 22, 2026 | 304.80 | 308.50 | 301.10 | 301.10 | 301.10 | -0.82% | 1,681,130 |
| Sep 21, 2026 | 303.00 | 304.80 | 300.70 | 303.60 | 303.60 | 1.23% | 846,373 |
| Sep 18, 2026 | 304.80 | 306.20 | 297.40 | 299.90 | 299.90 | -1.35% | 3,662,627 |
| Sep 17, 2026 | 304.00 | 305.70 | 300.50 | 304.00 | 304.00 | 0.23% | 1,109,326 |
| Sep 16, 2026 | 303.20 | 305.60 | 300.50 | 303.30 | 303.30 | 0.23% | 1,497,012 |
| Sep 15, 2026 | 305.00 | 305.70 | 295.30 | 302.60 | 302.60 | -1.75% | 1,792,007 |
| Sep 14, 2026 | 307.90 | 312.20 | 305.10 | 308.00 | 308.00 | -0.45% | 909,833 |
| Sep 11, 2026 | 310.00 | 310.90 | 307.00 | 309.40 | 309.40 | -0.64% | 1,036,804 |
| Sep 10, 2026 | 316.10 | 319.90 | 308.50 | 311.40 | 311.40 | -1.17% | 1,114,405 |
| Sep 9, 2026 | 315.00 | 319.40 | 313.50 | 315.10 | 315.10 | -1.07% | 1,084,682 |
| Sep 8, 2026 | 311.10 | 318.50 | 309.20 | 318.50 | 318.50 | 2.05% | 1,715,370 |
| Sep 7, 2026 | 318.30 | 318.80 | 312.10 | 312.10 | 312.10 | -2.25% | 1,158,278 |
| Sep 4, 2026 | 323.00 | 326.60 | 317.80 | 319.30 | 319.30 | -1.11% | 1,345,568 |
| Sep 3, 2026 | 320.00 | 327.30 | 320.00 | 322.90 | 322.90 | 1.51% | 1,261,663 |
| Sep 2, 2026 | 319.80 | 319.80 | 313.10 | 318.10 | 318.10 | -1.46% | 2,090,900 |
| Sep 1, 2026 | 331.40 | 331.50 | 319.40 | 322.80 | 322.80 | -3.18% | 1,883,349 |
| Aug 31, 2026 | 338.40 | 338.70 | 333.40 | 333.40 | 333.40 | -1.68% | 1,261,959 |
| Aug 28, 2026 | 337.10 | 340.10 | 335.60 | 339.10 | 339.10 | 0.59% | 1,375,858 |
| Aug 27, 2026 | 337.00 | 339.50 | 332.80 | 337.10 | 337.10 | 0.06% | 1,253,236 |
| Aug 26, 2026 | 338.30 | 340.40 | 333.70 | 336.90 | 336.90 | 0.09% | 988,269 |
| Aug 25, 2026 | 337.00 | 339.10 | 334.60 | 336.60 | 336.60 | -0.09% | 1,134,858 |
| Aug 24, 2026 | 337.80 | 338.60 | 333.90 | 336.90 | 336.90 | 0.03% | 839,404 |
| Aug 21, 2026 | 335.30 | 340.70 | 333.60 | 336.80 | 336.80 | -0.06% | 1,337,731 |
| Aug 20, 2026 | 338.70 | 339.20 | 334.70 | 337.00 | 337.00 | -0.88% | 936,338 |
| Aug 19, 2026 | 336.20 | 342.50 | 332.40 | 340.00 | 340.00 | 1.22% | 1,229,594 |
| Aug 18, 2026 | 334.20 | 338.10 | 333.30 | 335.90 | 335.90 | -0.15% | 613,993 |
| Aug 17, 2026 | 343.30 | 344.00 | 334.70 | 336.40 | 336.40 | -2.01% | 1,241,796 |
| Aug 14, 2026 | 350.00 | 352.80 | 341.80 | 343.30 | 343.30 | -0.78% | 1,440,679 |
| Aug 13, 2026 | 350.00 | 351.20 | 341.90 | 346.00 | 346.00 | -0.23% | 1,026,685 |
| Aug 12, 2026 | 347.10 | 350.20 | 345.70 | 346.80 | 346.80 | -0.03% | 939,420 |
| Aug 11, 2026 | 343.80 | 350.30 | 342.60 | 346.90 | 346.90 | 0.32% | 1,498,815 |
| Aug 10, 2026 | 347.30 | 348.20 | 343.80 | 345.80 | 345.80 | -0.55% | 967,304 |
| Aug 7, 2026 | 343.50 | 350.20 | 339.70 | 347.70 | 347.70 | 1.22% | 1,255,223 |
| 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 |