EQT AB (publ) (STO:EQT)
Sweden · Delayed Price · Currency is SEK 336.50
-0.40 (-0.12%)
Aug 27, 2026, 3:00 PM CET
EQT AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 337.00 | 337.40 | 332.80 | 336.80 | - | -0.03% | 362,629 |
| 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 |
| 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 |