Skip to main content
EQT AB (publ) (LON:0AAZ)
London flag London · Delayed Price · Currency is GBP · Price in SEK
308.50
-3.30 (-1.06%)
At close: Apr 28, 2026

EQT AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026311.55312.70307.00309.54309.54-0.73%392,419
Apr 27, 2026313.25316.10311.80311.80311.80-0.46%205,141
Apr 24, 2026311.85316.40308.70313.25313.25-2.34%63,691
Apr 23, 2026319.25323.40317.00320.77320.77-1.50%105,362
Apr 22, 2026322.00329.20315.80325.66325.661.07%280,701
Apr 21, 2026323.45326.40320.95322.20322.200.33%160,041
Apr 20, 2026319.35323.50317.80321.14321.14-1.88%107,800
Apr 17, 2026313.35330.00313.00327.29327.294.92%235,098
Apr 16, 2026310.00313.70309.55311.96311.961.99%67,233
Apr 15, 2026302.70309.20301.40305.88305.882.45%131,856
Apr 14, 2026296.10302.40293.20298.56298.560.49%152,427
Apr 13, 2026291.05297.90291.30297.12297.110.88%161,922
Apr 10, 2026291.55299.20291.30294.54294.540.98%156,273
Apr 9, 2026293.45294.90288.80291.69291.69-3.52%995,561
Apr 8, 2026299.45306.20295.30302.34302.346.72%410,352
Apr 7, 2026294.10292.70282.10283.30283.30-1.19%84,930
Apr 2, 2026283.75287.55283.70286.70286.70-3.11%65,300
Apr 1, 2026295.75298.50289.35295.90295.903.17%206,062
Mar 31, 2026284.40289.20283.30286.80286.801.13%238,736
Mar 30, 2026277.15285.30275.40283.60283.602.03%302,023
Mar 27, 2026285.85285.20273.80277.95277.95-3.82%306,923
Mar 26, 2026284.80291.70284.10289.00289.000.94%149,874
Mar 25, 2026278.10286.30280.00286.30286.305.03%60,552
Mar 24, 2026274.30275.40269.10272.60272.60-0.90%4,267,248
Mar 23, 2026263.65279.50262.20275.09275.09-1.69%173,533
Mar 20, 2026280.00281.60269.80279.81279.810.25%5,050,782
Mar 19, 2026279.45281.90276.25279.10279.10-2.14%1,360,143
Mar 18, 2026287.45293.10282.60285.20285.200.49%276,524
Mar 17, 2026278.30285.00278.00283.80283.801.76%99,669
Mar 16, 2026280.40282.25275.10278.90278.90-0.14%912,356
Mar 13, 2026270.70283.90267.70279.30279.301.92%87,534
Mar 12, 2026274.30277.60270.00274.03274.03-0.99%317,850
Mar 11, 2026279.55281.10273.70276.79276.79-2.92%178,146
Mar 10, 2026286.70287.10281.40285.13285.121.47%139,618
Mar 9, 2026277.45282.00275.95281.00281.00-1.61%153,830
Mar 6, 2026290.60294.30279.90285.60285.60-0.89%122,262
Mar 5, 2026282.00291.40283.40288.17288.172.03%89,936
Mar 4, 2026277.25287.20275.60282.43282.433.64%72,767
Mar 3, 2026274.70276.00267.80272.52272.52-2.35%129,771
Mar 2, 2026267.25282.10267.50279.08279.08-1.24%166,218
Feb 27, 2026284.40286.60276.70282.60282.590.17%197,709
Feb 26, 2026279.35284.30277.60282.11282.102.81%85,744
Feb 25, 2026274.80277.40272.90274.40274.400.55%133,333
Feb 24, 2026270.10275.00266.20272.90272.90-2.07%151,445
Feb 23, 2026290.90290.90269.60278.66278.66-5.93%382,160
Feb 20, 2026296.20299.20292.70296.23296.23-1.60%166,693
Feb 19, 2026305.45305.90294.00301.06301.06-1.32%2,395,802
Feb 18, 2026295.65306.80293.10305.10305.103.53%95,516
Feb 17, 2026293.65296.10288.30294.70294.700.44%104,628
Feb 16, 2026295.05296.80291.70293.40293.401.56%664,911
Feb 13, 2026294.30294.70286.30288.90288.90-0.48%3,062,094
Feb 12, 2026296.60299.40290.30290.30290.30-2.15%137,473
Feb 11, 2026303.65302.45292.60296.68296.68-2.25%222,437
Feb 10, 2026300.40308.00301.50303.50303.501.81%146,058
Feb 9, 2026293.45299.10293.40298.10298.106.65%160,676
Feb 6, 2026281.15287.70275.10279.50279.50-5.22%327,211
Feb 5, 2026299.05299.80279.05294.90294.900.28%264,069
Feb 4, 2026305.05306.20285.30294.07294.07-5.12%307,145
Feb 3, 2026342.50342.00300.00309.95309.95-8.54%248,470
Feb 2, 2026333.65340.60331.80338.90338.90-0.38%80,299
Jan 30, 2026343.55344.10335.80340.20340.20-2.30%56,038
Jan 29, 2026349.85349.70341.50348.20348.20-0.12%93,904
Jan 28, 2026350.20352.80347.70348.60348.60-0.90%109,358
Jan 27, 2026354.80356.40349.30351.79351.79-1.53%2,245,483
Jan 26, 2026364.50363.90352.15357.25357.25-3.18%152,272
Jan 23, 2026369.15372.20365.20368.97368.97-2.01%81,246
Jan 22, 2026374.20381.75373.40376.52376.526.09%326,910
Jan 21, 2026354.00361.10349.10354.92354.92-0.24%244,684
Jan 20, 2026356.50358.10352.40355.78355.78-1.40%28,633
Jan 19, 2026358.30362.70359.40360.82360.82-1.09%81,732
Jan 16, 2026362.50368.10361.00364.79364.790.99%32,161
Jan 15, 2026352.80363.90358.02361.21361.211.52%166,256
Jan 14, 2026363.15361.00353.40355.79355.79-2.11%51,799
Jan 13, 2026363.75367.40359.80363.46363.461.02%128,281
Jan 12, 2026359.75362.50358.20359.78359.780.86%22,219
Jan 9, 2026352.80360.50350.00356.70356.701.25%62,388
Jan 8, 2026361.45356.90350.90352.30352.29-3.72%281,335
Jan 7, 2026364.50370.50359.15365.90365.902.52%721,631
Jan 5, 2026359.45365.35353.60356.90356.90-0.75%25,775
Jan 2, 2026362.20368.40355.25359.60359.60-1.39%52,688
Dec 30, 2025362.30368.70360.70364.67364.671.08%55,335
Dec 29, 2025359.35363.00356.25360.78360.781.08%137,619
Dec 23, 2025357.85360.80356.00356.93356.930.79%51,451
Dec 22, 2025353.05357.60352.70354.12354.120.37%126,548
Dec 19, 2025345.15353.80345.00352.80352.802.83%139,115
Dec 18, 2025332.50345.00332.60343.11343.103.19%95,942
Dec 17, 2025339.45338.70331.60332.50332.50-1.16%98,527
Dec 16, 2025334.50339.50334.80336.40336.40-0.24%60,018
Dec 15, 2025334.00340.00334.70337.20337.201.60%46,508
Dec 12, 2025331.05336.00328.90331.90331.901.53%33,986
Dec 11, 2025329.65331.70326.80326.90326.90-0.34%45,445
Dec 10, 2025331.55332.30327.60328.00328.00-0.52%83,722
Dec 9, 2025336.40336.00328.60329.70329.700.55%46,596
Dec 8, 2025330.40330.90326.95327.90327.90-0.64%49,448
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