EQT AB (publ) (STO:EQT)
Sweden
· Delayed Price · Currency is SEK 278.80
-6.80 (-2.38%)
At close: Mar 9, 2026
EQT AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 277.00 | 282.20 | 275.40 | 278.80 | 278.80 | -2.38% | 2,335,073 |
| Mar 6, 2026 | 291.00 | 294.90 | 279.90 | 285.60 | 285.60 | -0.66% | 2,971,000 |
| Mar 5, 2026 | 282.50 | 291.60 | 282.00 | 287.50 | 287.50 | 0.70% | 2,580,238 |
| Mar 4, 2026 | 276.80 | 287.50 | 274.80 | 285.50 | 285.50 | 4.46% | 2,942,809 |
| Mar 3, 2026 | 275.00 | 276.40 | 267.10 | 273.30 | 273.30 | -1.58% | 3,406,013 |
| Mar 2, 2026 | 267.20 | 282.30 | 267.10 | 277.70 | 277.70 | -0.86% | 2,644,008 |
| Feb 27, 2026 | 284.30 | 286.90 | 276.10 | 280.10 | 280.10 | -1.48% | 4,315,079 |
| Feb 26, 2026 | 279.70 | 284.30 | 277.40 | 284.30 | 284.30 | 3.61% | 2,909,303 |
| Feb 25, 2026 | 275.00 | 277.60 | 271.90 | 274.40 | 274.40 | 0.96% | 3,578,874 |
| Feb 24, 2026 | 270.00 | 276.00 | 265.90 | 271.80 | 271.80 | 0.78% | 3,051,965 |
| Feb 23, 2026 | 291.00 | 291.00 | 269.70 | 269.70 | 269.70 | -8.85% | 4,172,570 |
| Feb 20, 2026 | 296.00 | 299.70 | 292.10 | 295.90 | 295.90 | 0.65% | 1,587,367 |
| Feb 19, 2026 | 305.10 | 306.00 | 294.00 | 294.00 | 294.00 | -3.89% | 1,715,260 |
| Feb 18, 2026 | 295.40 | 306.80 | 292.80 | 305.90 | 305.90 | 3.80% | 2,132,614 |
| Feb 17, 2026 | 293.60 | 297.00 | 288.30 | 294.70 | 294.70 | 0.37% | 1,868,208 |
| Feb 16, 2026 | 295.00 | 297.00 | 291.40 | 293.60 | 293.60 | 1.21% | 1,609,300 |
| Feb 13, 2026 | 294.70 | 296.30 | 286.10 | 290.10 | 290.10 | -0.07% | 4,428,589 |
| Feb 12, 2026 | 296.60 | 299.50 | 290.30 | 290.30 | 290.30 | -1.86% | 2,304,626 |
| Feb 11, 2026 | 303.50 | 304.20 | 292.30 | 295.80 | 295.80 | -2.54% | 3,034,213 |
| Feb 10, 2026 | 300.40 | 308.10 | 300.40 | 303.50 | 303.50 | 1.81% | 3,141,551 |
| Feb 9, 2026 | 294.00 | 301.20 | 291.90 | 298.10 | 298.10 | 4.49% | 3,656,804 |
| Feb 6, 2026 | 281.00 | 288.10 | 275.10 | 285.30 | 285.30 | 0.28% | 3,172,998 |
| Feb 5, 2026 | 299.00 | 299.90 | 278.70 | 284.50 | 284.50 | -3.79% | 3,972,863 |
| Feb 4, 2026 | 305.00 | 306.90 | 285.30 | 295.70 | 295.70 | -2.73% | 6,945,903 |
| Feb 3, 2026 | 342.30 | 342.90 | 298.10 | 304.00 | 304.00 | -10.30% | 5,677,069 |
| Feb 2, 2026 | 334.50 | 341.50 | 331.70 | 338.90 | 338.90 | 0.27% | 1,292,916 |
| Jan 30, 2026 | 343.40 | 344.20 | 335.90 | 338.00 | 338.00 | -1.54% | 1,350,791 |
| Jan 29, 2026 | 350.20 | 350.20 | 341.50 | 343.30 | 343.30 | -1.69% | 1,075,144 |
| Jan 28, 2026 | 350.20 | 353.00 | 347.20 | 349.20 | 349.20 | -0.29% | 1,080,113 |
| Jan 27, 2026 | 354.70 | 356.90 | 349.10 | 350.20 | 350.20 | -0.74% | 1,445,854 |
| Jan 26, 2026 | 364.20 | 365.00 | 352.00 | 352.80 | 352.80 | -3.63% | 1,736,242 |
| Jan 23, 2026 | 370.00 | 373.30 | 365.00 | 366.10 | 366.10 | -2.30% | 1,874,132 |
| Jan 22, 2026 | 374.20 | 383.00 | 370.50 | 374.70 | 374.70 | 3.80% | 3,700,002 |
| Jan 21, 2026 | 354.40 | 361.90 | 349.00 | 361.00 | 361.00 | 1.04% | 1,218,274 |
| Jan 20, 2026 | 356.50 | 360.10 | 352.10 | 357.30 | 357.30 | -1.49% | 954,534 |
| Jan 19, 2026 | 358.30 | 363.00 | 355.50 | 362.70 | 362.70 | -1.20% | 1,159,856 |
| Jan 16, 2026 | 363.10 | 368.20 | 360.60 | 367.10 | 367.10 | 0.88% | 1,187,038 |
| Jan 15, 2026 | 353.40 | 363.90 | 352.20 | 363.90 | 363.90 | 2.97% | 1,365,826 |
| Jan 14, 2026 | 363.10 | 363.80 | 352.40 | 353.40 | 353.40 | -1.83% | 1,309,997 |
| Jan 13, 2026 | 362.60 | 367.40 | 359.70 | 360.00 | 360.00 | -0.53% | 1,200,877 |
| Jan 12, 2026 | 359.80 | 362.50 | 357.00 | 361.90 | 361.90 | 0.39% | 843,729 |
| Jan 9, 2026 | 351.80 | 360.50 | 349.70 | 360.50 | 360.50 | 2.53% | 982,557 |
| Jan 8, 2026 | 361.80 | 362.20 | 350.50 | 351.60 | 351.60 | -3.91% | 1,702,639 |
| Jan 7, 2026 | 364.50 | 370.80 | 358.60 | 365.90 | 365.90 | 2.52% | 2,218,059 |
| Jan 5, 2026 | 359.90 | 365.90 | 353.10 | 356.90 | 356.90 | -0.36% | 710,881 |
| Jan 2, 2026 | 362.50 | 368.50 | 355.00 | 358.20 | 358.20 | -1.54% | 1,404,769 |
| Dec 30, 2025 | 362.60 | 368.90 | 360.40 | 363.80 | 363.80 | 0.36% | 3,918,215 |
| Dec 29, 2025 | 359.40 | 363.00 | 356.20 | 362.50 | 362.50 | 1.83% | 1,706,956 |
| Dec 23, 2025 | 358.00 | 361.10 | 356.00 | 356.00 | 356.00 | -0.45% | 1,302,388 |
| Dec 22, 2025 | 352.90 | 357.60 | 352.40 | 357.60 | 357.60 | 1.65% | 1,461,046 |
| Dec 19, 2025 | 345.00 | 353.80 | 344.60 | 351.80 | 351.80 | 1.97% | 6,554,439 |
| Dec 18, 2025 | 332.50 | 345.00 | 331.90 | 345.00 | 345.00 | 3.51% | 1,837,193 |
| Dec 17, 2025 | 339.10 | 339.60 | 331.50 | 333.30 | 333.30 | -0.92% | 874,905 |
| Dec 16, 2025 | 335.00 | 339.60 | 334.50 | 336.40 | 336.40 | -0.18% | 690,644 |
| Dec 15, 2025 | 334.00 | 340.00 | 332.60 | 337.00 | 337.00 | 1.54% | 1,702,659 |
| Dec 12, 2025 | 329.20 | 336.00 | 328.30 | 331.90 | 331.90 | 1.53% | 1,338,218 |
| Dec 11, 2025 | 328.80 | 331.90 | 326.20 | 326.90 | 326.90 | -0.34% | 517,023 |
| Dec 10, 2025 | 331.20 | 332.90 | 327.50 | 328.00 | 328.00 | -0.52% | 697,464 |
| Dec 9, 2025 | 334.60 | 338.30 | 328.40 | 329.70 | 329.70 | 0.55% | 1,066,222 |
| Dec 8, 2025 | 330.60 | 331.60 | 326.80 | 327.90 | 327.90 | -0.58% | 782,702 |
| Dec 5, 2025 | 326.10 | 331.90 | 323.10 | 329.80 | 329.80 | 1.79% | 908,342 |
| 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% | 4,695,965 |
| 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 |