EQL Pharma AB (publ) (STO:EQL)
Sweden
· Delayed Price · Currency is SEK 49.00
-1.30 (-2.58%)
At close: Apr 28, 2026
EQL Pharma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 50.20 | 51.40 | 50.20 | 50.30 | 50.30 | -0.79% | 15,649 |
| Apr 24, 2026 | 50.50 | 52.80 | 50.00 | 50.70 | 50.70 | -0.78% | 28,665 |
| Apr 23, 2026 | 54.10 | 54.10 | 50.10 | 51.10 | 51.10 | -0.58% | 27,455 |
| Apr 22, 2026 | 53.10 | 56.40 | 51.10 | 51.40 | 51.40 | -1.91% | 16,319 |
| Apr 21, 2026 | 55.00 | 55.20 | 52.10 | 52.40 | 52.40 | -3.85% | 20,705 |
| Apr 20, 2026 | 58.40 | 58.40 | 54.50 | 54.50 | 54.50 | -6.20% | 44,115 |
| Apr 17, 2026 | 56.00 | 58.90 | 55.40 | 58.10 | 58.10 | 3.94% | 27,928 |
| Apr 16, 2026 | 56.40 | 56.90 | 54.00 | 55.90 | 55.90 | 0.54% | 27,999 |
| Apr 15, 2026 | 56.40 | 56.90 | 55.20 | 55.60 | 55.60 | -0.54% | 20,922 |
| Apr 14, 2026 | 55.50 | 57.70 | 55.40 | 55.90 | 55.90 | 0.90% | 31,877 |
| Apr 13, 2026 | 55.70 | 56.30 | 54.30 | 55.40 | 55.40 | -0.18% | 6,204 |
| Apr 10, 2026 | 54.00 | 55.70 | 53.20 | 55.50 | 55.50 | 2.78% | 15,303 |
| Apr 9, 2026 | 54.90 | 54.90 | 52.80 | 54.00 | 54.00 | -1.28% | 5,144 |
| Apr 8, 2026 | 55.20 | 55.80 | 54.10 | 54.70 | 54.70 | 1.67% | 16,463 |
| Apr 7, 2026 | 54.90 | 56.20 | 53.50 | 53.80 | 53.80 | -2.18% | 18,169 |
| Apr 2, 2026 | 54.80 | 55.00 | 54.20 | 55.00 | 55.00 | -1.43% | 965 |
| Apr 1, 2026 | 55.80 | 58.00 | 54.90 | 55.80 | 55.80 | 2.57% | 20,007 |
| Mar 31, 2026 | 52.20 | 57.60 | 50.60 | 54.40 | 54.40 | 4.21% | 21,378 |
| Mar 30, 2026 | 51.00 | 52.60 | 50.50 | 52.20 | 52.20 | 2.76% | 9,455 |
| Mar 27, 2026 | 53.10 | 53.10 | 50.50 | 50.80 | 50.80 | -4.33% | 42,777 |
| Mar 26, 2026 | 53.00 | 54.30 | 52.00 | 53.10 | 53.10 | 0.19% | 2,981 |
| Mar 25, 2026 | 52.40 | 54.50 | 52.00 | 53.00 | 53.00 | 3.11% | 26,623 |
| Mar 24, 2026 | 52.30 | 53.70 | 50.60 | 51.40 | 51.40 | -2.10% | 10,911 |
| Mar 23, 2026 | 50.20 | 53.50 | 49.75 | 52.50 | 52.50 | 0.57% | 19,443 |
| Mar 20, 2026 | 52.10 | 53.20 | 51.60 | 52.20 | 52.20 | 0.19% | 21,070 |
| Mar 19, 2026 | 54.80 | 54.80 | 52.00 | 52.10 | 52.10 | -4.58% | 11,770 |
| Mar 18, 2026 | 54.40 | 54.90 | 54.40 | 54.60 | 54.60 | 0.74% | 32,669 |
| Mar 17, 2026 | 53.90 | 55.00 | 53.00 | 54.20 | 54.20 | 2.46% | 23,355 |
| Mar 16, 2026 | 52.10 | 53.00 | 51.50 | 52.90 | 52.90 | 1.15% | 8,575 |
| Mar 13, 2026 | 52.40 | 53.60 | 52.20 | 52.30 | 52.30 | -2.43% | 27,036 |
| Mar 12, 2026 | 54.10 | 55.20 | 52.90 | 53.60 | 53.60 | -0.92% | 25,213 |
| Mar 11, 2026 | 54.00 | 55.60 | 53.70 | 54.10 | 54.10 | -2.52% | 23,922 |
| Mar 10, 2026 | 55.40 | 56.80 | 54.50 | 55.50 | 55.50 | - | 18,505 |
| Mar 9, 2026 | 55.30 | 55.50 | 53.00 | 55.50 | 55.50 | - | 9,799 |
| Mar 6, 2026 | 55.10 | 57.40 | 54.10 | 55.50 | 55.50 | 0.54% | 16,646 |
| Mar 5, 2026 | 56.00 | 56.90 | 54.50 | 55.20 | 55.20 | -1.43% | 31,009 |
| Mar 4, 2026 | 55.20 | 56.50 | 53.80 | 56.00 | 56.00 | 1.27% | 30,893 |
| Mar 3, 2026 | 56.80 | 58.00 | 54.70 | 55.30 | 55.30 | -2.64% | 57,693 |
| Mar 2, 2026 | 57.30 | 57.90 | 55.10 | 56.80 | 56.80 | -2.07% | 19,312 |
| Feb 27, 2026 | 58.40 | 58.80 | 57.50 | 58.00 | 58.00 | -1.02% | 23,593 |
| Feb 26, 2026 | 57.60 | 58.60 | 56.30 | 58.60 | 58.60 | 2.45% | 31,552 |
| Feb 25, 2026 | 57.60 | 58.00 | 56.00 | 57.20 | 57.20 | -0.69% | 32,953 |
| Feb 24, 2026 | 57.60 | 58.20 | 56.00 | 57.60 | 57.60 | 0.52% | 29,635 |
| Feb 23, 2026 | 59.30 | 59.90 | 57.30 | 57.30 | 57.30 | -3.70% | 35,766 |
| Feb 20, 2026 | 60.50 | 60.50 | 58.20 | 59.50 | 59.50 | - | 34,933 |
| Feb 19, 2026 | 61.00 | 61.00 | 59.30 | 59.50 | 59.50 | -1.65% | 21,364 |
| Feb 18, 2026 | 61.10 | 61.10 | 59.80 | 60.50 | 60.50 | -1.63% | 33,520 |
| Feb 17, 2026 | 61.10 | 61.60 | 59.90 | 61.50 | 61.50 | 0.82% | 21,843 |
| Feb 16, 2026 | 62.70 | 63.40 | 60.80 | 61.00 | 61.00 | -1.93% | 26,459 |
| Feb 13, 2026 | 63.80 | 63.80 | 60.80 | 62.20 | 62.20 | -2.51% | 57,324 |
| Feb 12, 2026 | 65.30 | 65.60 | 63.20 | 63.80 | 63.80 | -1.39% | 32,389 |
| Feb 11, 2026 | 66.80 | 66.80 | 64.40 | 64.70 | 64.70 | -2.56% | 46,000 |
| Feb 10, 2026 | 65.10 | 67.20 | 65.00 | 66.40 | 66.40 | 2.47% | 33,173 |
| Feb 9, 2026 | 62.00 | 65.60 | 60.30 | 64.80 | 64.80 | 5.19% | 47,964 |
| Feb 6, 2026 | 60.40 | 62.00 | 59.20 | 61.60 | 61.60 | 1.82% | 24,032 |
| Feb 5, 2026 | 61.50 | 61.50 | 60.00 | 60.50 | 60.50 | -1.63% | 38,318 |
| Feb 4, 2026 | 59.40 | 62.80 | 59.00 | 61.50 | 61.50 | 2.50% | 65,934 |
| Feb 3, 2026 | 64.80 | 67.50 | 59.10 | 60.00 | 60.00 | -6.69% | 135,890 |
| Feb 2, 2026 | 60.10 | 64.30 | 60.10 | 64.30 | 64.30 | 6.63% | 38,327 |
| Jan 30, 2026 | 60.40 | 60.50 | 59.00 | 60.30 | 60.30 | -0.66% | 15,300 |
| Jan 29, 2026 | 62.10 | 62.30 | 60.50 | 60.70 | 60.70 | -2.10% | 18,754 |
| Jan 28, 2026 | 60.30 | 62.00 | 59.10 | 62.00 | 62.00 | 3.33% | 33,656 |
| Jan 27, 2026 | 55.00 | 61.90 | 55.00 | 60.00 | 60.00 | 8.50% | 29,991 |
| Jan 26, 2026 | 56.60 | 56.60 | 55.00 | 55.30 | 55.30 | -2.81% | 12,887 |
| Jan 23, 2026 | 57.60 | 59.00 | 56.60 | 56.90 | 56.90 | -0.87% | 21,553 |
| Jan 22, 2026 | 56.50 | 58.90 | 56.50 | 57.40 | 57.40 | 1.77% | 35,171 |
| Jan 21, 2026 | 56.20 | 57.20 | 56.20 | 56.40 | 56.40 | -1.40% | 7,223 |
| Jan 20, 2026 | 54.40 | 58.00 | 54.40 | 57.20 | 57.20 | 2.14% | 17,065 |
| Jan 19, 2026 | 57.70 | 57.70 | 55.40 | 56.00 | 56.00 | -2.27% | 27,519 |
| Jan 16, 2026 | 57.00 | 57.90 | 56.60 | 57.30 | 57.30 | 1.60% | 15,015 |
| Jan 15, 2026 | 53.70 | 57.20 | 53.70 | 56.40 | 56.40 | 6.02% | 42,271 |
| Jan 14, 2026 | 55.60 | 55.70 | 53.00 | 53.20 | 53.20 | -4.32% | 19,273 |
| Jan 13, 2026 | 56.90 | 57.20 | 55.60 | 55.60 | 55.60 | -1.59% | 16,494 |
| Jan 12, 2026 | 55.80 | 57.30 | 55.80 | 56.50 | 56.50 | 1.99% | 22,919 |
| Jan 9, 2026 | 56.80 | 56.80 | 55.10 | 55.40 | 55.40 | -2.46% | 21,391 |
| Jan 8, 2026 | 57.40 | 57.40 | 56.20 | 56.80 | 56.80 | -0.70% | 22,618 |
| Jan 7, 2026 | 56.70 | 57.60 | 56.30 | 57.20 | 57.20 | 1.60% | 43,043 |
| Jan 5, 2026 | 59.00 | 59.00 | 56.30 | 56.30 | 56.30 | -4.90% | 30,848 |
| Jan 2, 2026 | 59.80 | 60.00 | 58.20 | 59.20 | 59.20 | 2.42% | 21,061 |
| Dec 30, 2025 | 57.50 | 59.20 | 55.10 | 57.80 | 57.80 | 1.40% | 32,661 |
| Dec 29, 2025 | 54.10 | 58.80 | 53.10 | 57.00 | 57.00 | 5.95% | 27,957 |
| Dec 23, 2025 | 52.00 | 55.00 | 52.00 | 53.80 | 53.80 | 3.46% | 49,529 |
| Dec 22, 2025 | 49.35 | 52.00 | 49.00 | 52.00 | 52.00 | 4.73% | 24,125 |
| Dec 19, 2025 | 50.10 | 50.10 | 49.25 | 49.65 | 49.65 | -1.10% | 7,335 |
| Dec 18, 2025 | 50.10 | 51.10 | 50.10 | 50.20 | 50.20 | -1.18% | 9,324 |
| Dec 17, 2025 | 48.90 | 51.60 | 48.65 | 50.80 | 50.80 | 3.04% | 10,208 |
| Dec 16, 2025 | 48.50 | 49.80 | 48.40 | 49.30 | 49.30 | 1.54% | 15,530 |
| Dec 15, 2025 | 49.15 | 49.15 | 47.80 | 48.55 | 48.55 | 0.94% | 10,915 |
| Dec 12, 2025 | 48.60 | 49.10 | 47.55 | 48.10 | 48.10 | -1.23% | 6,532 |
| Dec 11, 2025 | 50.90 | 50.90 | 48.70 | 48.70 | 48.70 | -2.99% | 10,805 |
| Dec 10, 2025 | 48.95 | 52.50 | 48.95 | 50.20 | 50.20 | 3.29% | 46,149 |
| Dec 9, 2025 | 48.00 | 49.80 | 46.55 | 48.60 | 48.60 | 1.25% | 60,840 |
| Dec 8, 2025 | 49.55 | 49.55 | 48.00 | 48.00 | 48.00 | -4.00% | 42,802 |
| Dec 5, 2025 | 49.45 | 50.60 | 49.45 | 50.00 | 50.00 | 1.11% | 19,480 |
| Dec 4, 2025 | 50.40 | 50.70 | 49.05 | 49.45 | 49.45 | -2.08% | 22,392 |
| Dec 3, 2025 | 51.50 | 52.60 | 49.35 | 50.50 | 50.50 | -0.39% | 26,037 |
| Dec 2, 2025 | 52.30 | 52.50 | 50.30 | 50.70 | 50.70 | -3.06% | 21,111 |
| Dec 1, 2025 | 54.90 | 54.90 | 52.20 | 52.30 | 52.30 | -4.74% | 15,331 |
| Nov 28, 2025 | 54.80 | 55.00 | 53.50 | 54.90 | 54.90 | -0.18% | 68,118 |
| Nov 27, 2025 | 53.70 | 55.70 | 52.60 | 55.00 | 55.00 | 1.85% | 92,594 |