Skip to main content
EQT AB (publ) (LON:0AAZ)
London flag London · Delayed Price · Currency is GBP · Price in SEK
323.11
+2.31 (0.72%)
At close: Dec 4, 2025

EQT AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025325.85331.80323.50330.02330.022.14%168,517
Dec 4, 2025324.40325.60322.10323.11323.110.72%132,412
Dec 3, 2025322.40324.90320.50320.80320.800.25%150,795
Dec 2, 2025320.50322.50320.00320.00320.00-0.03%22,773
Dec 1, 2025325.35321.70317.30320.10320.10-2.11%119,997
Nov 28, 2025329.25331.60327.00327.00327.00-1.51%129,483
Nov 27, 2025330.30335.75329.90332.00329.841.58%544,826
Nov 26, 2025328.50329.90324.90326.84324.711.03%113,602
Nov 25, 2025321.45326.95318.60323.50321.390.87%2,551,578
Nov 24, 2025318.80324.40316.70320.70318.611.20%238,492
Nov 21, 2025314.20319.20310.00316.88314.82-2.50%83,926
Nov 20, 2025326.50329.40321.00325.00322.881.49%1,106,252
Nov 19, 2025318.40321.90316.20320.23318.14-0.35%55,579
Nov 18, 2025320.60322.70316.10321.36319.27-2.43%249,806
Nov 17, 2025335.65336.85326.40329.35327.210.94%28,022
Nov 14, 2025331.15335.00324.80326.29324.16-4.32%63,947
Nov 13, 2025343.45345.70333.40341.02338.800.89%862,059
Nov 12, 2025338.40344.60334.60338.01335.800.30%146,792
Nov 11, 2025330.20339.00328.90337.00334.811.16%82,997
Nov 10, 2025328.70335.00328.40333.13330.964.40%99,668
Nov 7, 2025323.15325.00319.00319.10317.02-1.43%112,238
Nov 6, 2025321.75326.50321.00323.73321.620.31%543,487
Nov 5, 2025321.35324.50321.20322.72320.61-0.37%19,472
Nov 4, 2025321.35328.10318.60323.90321.79-1.08%38,381
Nov 3, 2025325.45328.50324.90327.43325.290.17%282,560
Oct 31, 2025328.70329.60325.30326.88324.75-0.25%6,497
Oct 30, 2025328.30329.20326.30327.71325.57-0.30%20,074
Oct 29, 2025330.30330.90326.70328.69326.55-0.84%40,901
Oct 28, 2025335.05335.10329.00331.48329.320.98%196,208
Oct 27, 2025329.25334.00327.10328.27326.131.00%36,946
Oct 24, 2025326.00328.30322.80325.03322.920.78%129,058
Oct 23, 2025323.15325.70320.20322.53320.43-0.65%13,071
Oct 22, 2025322.20326.90320.00324.65322.540.87%71,990
Oct 21, 2025319.65324.30318.10321.86319.760.87%148,952
Oct 20, 2025317.45319.60314.60319.07316.993.01%1,187,495
Oct 17, 2025319.05318.85304.90309.74307.72-8.02%178,268
Oct 16, 2025333.25340.00326.60336.76334.570.19%358,835
Oct 15, 2025339.25339.85332.80336.12333.931.68%77,848
Oct 14, 2025334.40334.80326.40330.56328.41-2.86%96,793
Oct 13, 2025337.45341.40335.70340.30338.08-2.53%153,805
Oct 10, 2025352.50353.25338.10349.13346.86-0.05%112,208
Oct 9, 2025346.40353.00346.10349.31347.030.71%89,646
Oct 8, 2025341.05351.80341.10346.85344.591.42%118,534
Oct 7, 2025343.35344.60340.20341.98339.75-0.28%124,983
Oct 6, 2025339.75345.30337.20342.96340.721.51%416,204
Oct 3, 2025333.05340.30332.70337.84335.640.97%34,524
Oct 2, 2025324.70336.00325.00334.60332.423.58%409,778
Oct 1, 2025323.45324.60318.70323.04320.93-0.69%82,551
Sep 30, 2025326.60330.30324.45325.29323.170.23%220,841
Sep 29, 2025322.40327.90320.90324.55322.441.80%153,831
Sep 26, 2025318.50320.00316.40318.83316.750.45%92,210
Sep 25, 2025330.20330.72312.90317.41315.34-4.67%872,365
Sep 24, 2025337.45337.90330.70332.96330.79-2.16%1,080,044
Sep 23, 2025339.35343.90339.10340.30338.081.60%166,912
Sep 22, 2025341.55344.50334.95334.95332.76-2.90%151,454
Sep 19, 2025344.80347.00342.70344.94342.701.11%173,463
Sep 18, 2025335.15344.20337.20341.15338.931.66%70,702
Sep 17, 2025336.40337.60331.70335.59333.41-3.19%79,648
Sep 16, 2025347.05346.70334.20346.65344.390.37%52,015
Sep 15, 2025337.05348.00337.20345.38343.133.26%117,775
Sep 12, 2025336.70340.20333.10334.47332.29-0.10%182,842
Sep 11, 2025326.20339.20323.85334.79332.612.00%177,497
Sep 10, 2025330.10331.10325.70328.22326.080.43%25,288
Sep 9, 2025332.00332.50325.40326.80324.67-1.03%74,960
Sep 8, 2025334.00335.30330.20330.20328.05-1.60%58,978
Sep 5, 2025334.00338.90331.00335.58333.391.05%45,918
Sep 4, 2025334.80335.35329.40332.10329.94-0.95%57,743
Sep 3, 2025333.55338.00333.20335.28333.10-1.41%619,761
Sep 2, 2025344.70350.00332.00340.08337.86-0.56%94,183
Sep 1, 2025340.90342.65337.90342.00339.780.43%1,180,424
Aug 29, 2025342.40344.40339.90340.52338.31-0.70%92,774
Aug 28, 2025344.30346.50339.50342.91340.670.06%3,247,616
Aug 27, 2025343.35345.65341.90342.70340.470.05%24,433
Aug 26, 2025343.15344.30338.00342.54340.31-1.03%882,897
Aug 25, 2025343.10347.10343.10346.11343.86-0.63%38,506
Aug 22, 2025334.90348.40334.30348.30346.033.45%188,268
Aug 21, 2025338.20339.80334.30336.67334.48-0.80%77,318
Aug 20, 2025340.90342.45338.10339.40337.19-1.60%138,737
Aug 19, 2025340.00346.90339.00344.91342.661.58%237,108
Aug 18, 2025342.80342.40336.90339.54337.32-2.00%58,376
Aug 15, 2025344.20347.90342.75346.47344.221.55%181,361
Aug 14, 2025338.50342.30338.40341.18338.960.72%170,308
Aug 13, 2025337.85340.00336.80338.76336.550.92%184,810
Aug 12, 2025335.55338.50334.20335.67333.49-0.10%55,215
Aug 11, 2025337.65338.10334.60336.00333.81-0.65%268,177
Aug 8, 2025337.55339.20334.90338.19335.990.05%40,178
Aug 7, 2025336.30341.30336.40338.02335.810.80%80,636
Aug 6, 2025335.85342.60334.80335.32333.130.20%23,175
Aug 5, 2025329.35336.80330.30334.64332.462.89%75,554
Aug 4, 2025323.15327.10323.70325.25323.131.03%12,326
Aug 1, 2025323.65326.00318.35321.92319.82-3.17%99,524
Jul 31, 2025338.40340.00327.65332.48330.31-1.01%27,615
Jul 30, 2025332.50337.90333.60335.85333.661.28%48,390
Jul 29, 2025333.55337.90331.50331.60329.44-1.46%47,807
Jul 28, 2025337.85340.00329.80336.51334.321.51%46,852
Jul 25, 2025331.45332.90329.10331.52329.360.02%18,868
Jul 24, 2025333.65336.40331.10331.45329.29-0.22%1,430,173
Jul 23, 2025331.45333.90329.60332.18330.010.57%51,872
Jul 22, 2025337.75337.90325.10330.29328.14-1.53%271,897
Jul 21, 2025335.65337.80332.30335.42333.23-0.41%39,036