EQT AB (publ) (STO:EQT)
Sweden · Delayed Price · Currency is SEK 295.00
-20.50 (-6.50%)
Jun 3, 2026, 5:29 PM CET
EQT AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |