EQT AB (publ) (STO:EQT)
Sweden
· Delayed Price · Currency is SEK 329.80
+5.80 (1.79%)
At close: Dec 5, 2025
EQT AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 326.10 | 331.90 | 323.10 | 329.80 | 329.80 | 1.79% | 900,783 |
| Dec 4, 2025 | 324.60 | 326.00 | 321.80 | 324.00 | 324.00 | 1.00% | 1,099,509 |
| Dec 3, 2025 | 322.50 | 325.10 | 320.10 | 320.80 | 320.80 | -0.09% | 819,539 |
| Dec 2, 2025 | 320.30 | 322.50 | 317.70 | 321.10 | 321.10 | 0.31% | 802,567 |
| Dec 1, 2025 | 325.20 | 325.30 | 317.30 | 320.10 | 320.10 | -2.11% | 1,100,375 |
| Nov 28, 2025 | 329.00 | 332.00 | 327.00 | 327.00 | 327.00 | -1.09% | 3,852,047 |
| Nov 27, 2025 | 329.90 | 336.10 | 329.90 | 330.60 | 328.45 | 0.21% | 1,047,011 |
| Nov 26, 2025 | 328.70 | 330.00 | 324.50 | 329.90 | 327.75 | 2.07% | 1,061,202 |
| Nov 25, 2025 | 321.50 | 327.20 | 318.40 | 323.20 | 321.10 | 0.81% | 808,671 |
| Nov 24, 2025 | 318.60 | 324.40 | 316.80 | 320.60 | 318.52 | 2.10% | 12,551,100 |
| Nov 21, 2025 | 314.50 | 319.50 | 310.00 | 314.00 | 311.96 | -2.18% | 1,399,122 |
| Nov 20, 2025 | 326.70 | 329.50 | 321.00 | 321.00 | 318.91 | 0.53% | 735,861 |
| Nov 19, 2025 | 318.20 | 323.30 | 316.10 | 319.30 | 317.22 | 0.57% | 966,954 |
| Nov 18, 2025 | 319.70 | 323.40 | 315.40 | 317.50 | 315.44 | -2.91% | 1,239,502 |
| Nov 17, 2025 | 335.30 | 337.20 | 326.00 | 327.00 | 324.87 | -2.39% | 1,105,395 |
| Nov 14, 2025 | 329.60 | 335.10 | 324.60 | 335.00 | 332.82 | 0.51% | 905,551 |
| Nov 13, 2025 | 343.00 | 346.00 | 333.30 | 333.30 | 331.13 | -2.17% | 909,480 |
| Nov 12, 2025 | 338.90 | 344.80 | 334.30 | 340.70 | 338.48 | 0.59% | 1,602,172 |
| Nov 11, 2025 | 330.20 | 339.00 | 328.00 | 338.70 | 336.50 | 3.14% | 1,770,675 |
| Nov 10, 2025 | 328.70 | 335.00 | 328.40 | 328.40 | 326.26 | 2.91% | 2,368,467 |
| Nov 7, 2025 | 323.50 | 325.00 | 318.60 | 319.10 | 317.02 | -0.62% | 1,037,481 |
| Nov 6, 2025 | 321.50 | 326.70 | 320.60 | 321.10 | 319.01 | -0.43% | 772,696 |
| Nov 5, 2025 | 321.70 | 325.30 | 320.30 | 322.50 | 320.40 | -0.92% | 539,975 |
| Nov 4, 2025 | 321.70 | 328.60 | 318.40 | 325.50 | 323.38 | -0.21% | 749,574 |
| Nov 3, 2025 | 326.00 | 329.20 | 323.80 | 326.20 | 324.08 | -1.03% | 679,789 |
| Oct 31, 2025 | 328.60 | 330.00 | 324.20 | 329.60 | 327.46 | 0.64% | 382,003 |
| Oct 30, 2025 | 327.90 | 329.60 | 325.90 | 327.50 | 325.37 | -0.12% | 501,495 |
| Oct 29, 2025 | 330.00 | 331.50 | 326.60 | 327.90 | 325.77 | -0.64% | 641,075 |
| Oct 28, 2025 | 335.00 | 335.40 | 329.00 | 330.00 | 327.85 | -1.40% | 921,813 |
| Oct 27, 2025 | 329.30 | 334.70 | 326.80 | 334.70 | 332.52 | 2.23% | 1,202,536 |
| Oct 24, 2025 | 326.00 | 328.80 | 322.80 | 327.40 | 325.27 | 1.49% | 588,088 |
| Oct 23, 2025 | 323.20 | 325.70 | 320.20 | 322.60 | 320.50 | 0.12% | 777,291 |
| Oct 22, 2025 | 322.90 | 327.30 | 319.90 | 322.20 | 320.10 | -0.65% | 770,171 |
| Oct 21, 2025 | 319.40 | 324.30 | 317.60 | 324.30 | 322.19 | 1.53% | 753,057 |
| Oct 20, 2025 | 317.40 | 319.70 | 314.60 | 319.40 | 317.32 | 1.72% | 1,008,360 |
| Oct 17, 2025 | 318.60 | 319.30 | 304.70 | 314.00 | 311.96 | -4.62% | 2,984,801 |
| Oct 16, 2025 | 332.20 | 341.80 | 326.00 | 329.20 | 327.06 | -2.89% | 1,499,581 |
| Oct 15, 2025 | 339.10 | 340.20 | 332.40 | 339.00 | 336.80 | 1.04% | 1,207,094 |
| Oct 14, 2025 | 332.20 | 335.50 | 326.00 | 335.50 | 333.32 | -0.68% | 1,295,784 |
| Oct 13, 2025 | 337.10 | 341.60 | 335.60 | 337.80 | 335.60 | 0.06% | 932,571 |
| Oct 10, 2025 | 352.70 | 354.50 | 337.60 | 337.60 | 335.40 | -4.28% | 1,314,644 |
| Oct 9, 2025 | 346.80 | 353.30 | 346.20 | 352.70 | 350.41 | 1.94% | 1,067,778 |
| Oct 8, 2025 | 341.00 | 351.80 | 341.00 | 346.00 | 343.75 | 1.53% | 1,892,679 |
| Oct 7, 2025 | 343.80 | 344.60 | 339.90 | 340.80 | 338.58 | -0.87% | 621,267 |
| Oct 6, 2025 | 339.80 | 345.90 | 336.70 | 343.80 | 341.56 | 1.03% | 1,237,719 |
| Oct 3, 2025 | 332.70 | 340.30 | 332.70 | 340.30 | 338.09 | 2.53% | 709,715 |
| Oct 2, 2025 | 326.00 | 336.10 | 326.00 | 331.90 | 329.74 | 2.72% | 1,612,625 |
| Oct 1, 2025 | 323.90 | 324.70 | 317.50 | 323.10 | 321.00 | -0.77% | 1,086,140 |
| Sep 30, 2025 | 327.10 | 330.30 | 323.80 | 325.60 | 323.48 | -0.46% | 960,133 |
| Sep 29, 2025 | 322.70 | 327.90 | 320.60 | 327.10 | 324.97 | 2.22% | 1,110,045 |
| Sep 26, 2025 | 318.40 | 320.10 | 315.70 | 320.00 | 317.92 | 0.98% | 1,203,731 |
| Sep 25, 2025 | 330.60 | 331.00 | 312.30 | 316.90 | 314.84 | -4.61% | 6,237,787 |
| Sep 24, 2025 | 337.90 | 337.90 | 329.80 | 332.20 | 330.04 | -2.38% | 1,164,728 |
| Sep 23, 2025 | 339.20 | 344.00 | 338.50 | 340.30 | 338.09 | 0.80% | 956,609 |
| Sep 22, 2025 | 342.00 | 344.60 | 334.50 | 337.60 | 335.40 | -1.55% | 2,356,546 |
| Sep 19, 2025 | 345.00 | 347.40 | 342.60 | 342.90 | 340.67 | -0.38% | 2,188,513 |
| Sep 18, 2025 | 335.00 | 344.20 | 335.00 | 344.20 | 341.96 | 3.77% | 1,437,440 |
| Sep 17, 2025 | 336.70 | 338.10 | 331.70 | 331.70 | 329.54 | -1.57% | 867,749 |
| Sep 16, 2025 | 346.90 | 348.30 | 333.80 | 337.00 | 334.81 | -2.49% | 1,106,570 |
| Sep 15, 2025 | 336.00 | 348.50 | 336.00 | 345.60 | 343.35 | 3.57% | 1,371,900 |
| Sep 12, 2025 | 337.10 | 340.40 | 332.80 | 333.70 | 331.53 | -0.63% | 755,864 |
| Sep 11, 2025 | 326.10 | 339.60 | 323.10 | 335.80 | 333.62 | 3.07% | 1,350,394 |
| Sep 10, 2025 | 330.20 | 331.50 | 325.10 | 325.80 | 323.68 | -0.55% | 723,715 |
| Sep 9, 2025 | 332.00 | 333.70 | 325.20 | 327.60 | 325.47 | -1.12% | 639,097 |
| Sep 8, 2025 | 334.00 | 336.20 | 330.10 | 331.30 | 329.15 | -0.15% | 522,161 |
| Sep 5, 2025 | 334.90 | 339.50 | 330.50 | 331.80 | 329.64 | 0.21% | 696,305 |
| Sep 4, 2025 | 334.20 | 335.30 | 329.10 | 331.10 | 328.95 | -0.96% | 676,657 |
| Sep 3, 2025 | 333.80 | 338.30 | 331.80 | 334.30 | 332.13 | 0.69% | 668,861 |
| Sep 2, 2025 | 344.40 | 349.90 | 331.60 | 332.00 | 329.84 | -3.07% | 1,290,796 |
| Sep 1, 2025 | 340.30 | 343.30 | 337.80 | 342.50 | 340.27 | 0.74% | 555,444 |
| Aug 29, 2025 | 342.40 | 344.60 | 339.80 | 340.00 | 337.79 | -1.02% | 814,395 |
| Aug 28, 2025 | 344.40 | 346.60 | 338.90 | 343.50 | 341.27 | -0.03% | 746,914 |
| Aug 27, 2025 | 343.10 | 346.00 | 341.30 | 343.60 | 341.37 | 0.47% | 747,828 |
| Aug 26, 2025 | 342.50 | 344.80 | 337.70 | 342.00 | 339.78 | -1.13% | 1,105,797 |
| Aug 25, 2025 | 344.10 | 347.20 | 344.00 | 345.90 | 343.65 | -0.40% | 405,225 |
| Aug 22, 2025 | 334.60 | 348.40 | 334.20 | 347.30 | 345.04 | 3.24% | 1,225,148 |
| Aug 21, 2025 | 338.80 | 340.10 | 334.30 | 336.40 | 334.21 | -1.12% | 786,618 |
| Aug 20, 2025 | 341.00 | 342.40 | 338.10 | 340.20 | 337.99 | -1.33% | 769,020 |
| Aug 19, 2025 | 340.20 | 346.90 | 338.90 | 344.80 | 342.56 | 1.71% | 1,746,581 |
| Aug 18, 2025 | 343.00 | 343.50 | 336.80 | 339.00 | 336.80 | -1.48% | 926,191 |
| Aug 15, 2025 | 342.70 | 348.30 | 342.50 | 344.10 | 341.86 | 0.79% | 1,590,330 |
| Aug 14, 2025 | 338.40 | 342.30 | 337.70 | 341.40 | 339.18 | 0.71% | 829,984 |
| Aug 13, 2025 | 338.00 | 340.40 | 336.90 | 339.00 | 336.80 | 0.83% | 867,940 |
| Aug 12, 2025 | 335.80 | 338.60 | 333.70 | 336.20 | 334.01 | 0.33% | 710,289 |
| Aug 11, 2025 | 337.40 | 338.50 | 334.30 | 335.10 | 332.92 | -0.45% | 460,588 |
| Aug 8, 2025 | 337.00 | 339.30 | 334.10 | 336.60 | 334.41 | -0.12% | 585,138 |
| Aug 7, 2025 | 336.20 | 341.70 | 336.20 | 337.00 | 334.81 | 0.60% | 1,002,833 |
| Aug 6, 2025 | 336.10 | 342.80 | 334.30 | 335.00 | 332.82 | 0.63% | 962,721 |
| Aug 5, 2025 | 329.50 | 337.10 | 329.50 | 332.90 | 330.74 | 2.02% | 1,053,782 |
| Aug 4, 2025 | 322.90 | 327.30 | 322.90 | 326.30 | 324.18 | 1.27% | 522,952 |
| Aug 1, 2025 | 324.00 | 326.20 | 318.20 | 322.20 | 320.10 | -1.98% | 917,364 |
| Jul 31, 2025 | 339.00 | 341.00 | 327.70 | 328.70 | 326.56 | -2.72% | 1,083,458 |
| Jul 30, 2025 | 332.60 | 338.00 | 332.20 | 337.90 | 335.70 | 1.90% | 897,690 |
| Jul 29, 2025 | 333.40 | 339.00 | 330.70 | 331.60 | 329.44 | 0.27% | 631,792 |
| Jul 28, 2025 | 337.80 | 340.00 | 329.70 | 330.70 | 328.55 | -0.33% | 864,462 |
| Jul 25, 2025 | 332.00 | 333.80 | 328.80 | 331.80 | 329.64 | -0.54% | 558,297 |
| Jul 24, 2025 | 333.90 | 336.40 | 331.10 | 333.60 | 331.43 | 0.27% | 971,052 |
| Jul 23, 2025 | 331.20 | 334.80 | 329.40 | 332.70 | 330.54 | 1.96% | 781,104 |
| Jul 22, 2025 | 337.60 | 338.20 | 325.00 | 326.30 | 324.18 | -3.09% | 1,174,921 |
| Jul 21, 2025 | 335.70 | 338.10 | 331.80 | 336.70 | 334.51 | 0.72% | 835,089 |