EQT AB (publ) (STO:EQT)
Sweden
· Delayed Price · Currency is SEK 308.80
+0.10 (0.03%)
Apr 29, 2026, 12:32 PM CET
EQT AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 308.80 | 311.20 | 305.40 | 307.20 | - | -0.49% | 457,859 |
| Apr 28, 2026 | 311.40 | 313.20 | 306.30 | 308.70 | 308.70 | -0.99% | 1,049,179 |
| Apr 27, 2026 | 313.10 | 316.50 | 311.60 | 311.80 | 311.80 | -0.80% | 924,458 |
| Apr 24, 2026 | 312.20 | 316.50 | 308.60 | 314.30 | 314.30 | -0.95% | 1,308,613 |
| Apr 23, 2026 | 319.00 | 323.40 | 317.30 | 317.30 | 317.30 | -2.16% | 1,810,977 |
| Apr 22, 2026 | 322.00 | 329.50 | 315.40 | 324.30 | 324.30 | 0.81% | 1,694,456 |
| Apr 21, 2026 | 323.00 | 326.50 | 320.10 | 321.70 | 321.70 | 0.50% | 1,596,781 |
| Apr 20, 2026 | 320.20 | 323.90 | 317.70 | 320.10 | 320.10 | -2.17% | 1,525,552 |
| Apr 17, 2026 | 313.70 | 330.00 | 312.80 | 327.20 | 327.20 | 4.30% | 2,402,919 |
| Apr 16, 2026 | 310.10 | 314.30 | 308.10 | 313.70 | 313.70 | 1.55% | 1,611,674 |
| Apr 15, 2026 | 302.50 | 309.70 | 301.30 | 308.90 | 308.90 | 2.18% | 1,570,762 |
| Apr 14, 2026 | 296.50 | 302.40 | 292.90 | 302.30 | 302.30 | 2.06% | 2,449,726 |
| Apr 13, 2026 | 291.00 | 298.20 | 289.80 | 296.20 | 296.20 | 1.02% | 1,857,869 |
| Apr 10, 2026 | 292.00 | 299.40 | 290.90 | 293.20 | 293.20 | 0.79% | 1,972,283 |
| Apr 9, 2026 | 293.90 | 295.30 | 288.80 | 290.90 | 290.90 | -1.49% | 2,156,240 |
| Apr 8, 2026 | 300.00 | 306.70 | 295.30 | 295.30 | 295.30 | 3.94% | 3,242,660 |
| Apr 7, 2026 | 295.80 | 295.90 | 281.70 | 284.10 | 284.10 | -0.91% | 1,944,673 |
| Apr 2, 2026 | 284.50 | 287.90 | 283.30 | 286.70 | 286.70 | -2.02% | 751,240 |
| Apr 1, 2026 | 295.90 | 298.70 | 287.40 | 292.60 | 292.60 | 2.13% | 2,380,797 |
| Mar 31, 2026 | 284.50 | 289.90 | 282.00 | 286.50 | 286.50 | 1.02% | 1,794,780 |
| Mar 30, 2026 | 277.30 | 285.50 | 275.30 | 283.60 | 283.60 | 2.27% | 1,728,808 |
| Mar 27, 2026 | 285.80 | 286.10 | 273.10 | 277.30 | 277.30 | -4.05% | 2,657,927 |
| Mar 26, 2026 | 285.00 | 292.50 | 283.90 | 289.00 | 289.00 | 0.07% | 1,804,540 |
| Mar 25, 2026 | 277.80 | 288.80 | 277.10 | 288.80 | 288.80 | 5.48% | 2,416,234 |
| Mar 24, 2026 | 273.50 | 275.60 | 268.80 | 273.80 | 273.80 | 0.44% | 1,949,087 |
| Mar 23, 2026 | 264.50 | 279.60 | 262.10 | 272.60 | 272.60 | 1.04% | 2,460,435 |
| Mar 20, 2026 | 279.80 | 281.90 | 269.80 | 269.80 | 269.80 | -2.32% | 3,402,647 |
| Mar 19, 2026 | 279.10 | 282.50 | 276.20 | 276.20 | 276.20 | -3.19% | 2,255,130 |
| Mar 18, 2026 | 287.00 | 293.40 | 282.30 | 285.30 | 285.30 | 0.53% | 2,177,209 |
| Mar 17, 2026 | 278.60 | 285.80 | 277.90 | 283.80 | 283.80 | 1.76% | 1,677,766 |
| Mar 16, 2026 | 280.00 | 282.70 | 273.70 | 278.90 | 278.90 | -0.14% | 1,856,652 |
| Mar 13, 2026 | 270.40 | 283.90 | 267.60 | 279.30 | 279.30 | 2.99% | 2,349,777 |
| Mar 12, 2026 | 274.00 | 278.10 | 270.00 | 271.20 | 271.20 | -1.09% | 2,559,608 |
| Mar 11, 2026 | 279.90 | 281.40 | 273.40 | 274.20 | 274.20 | -3.11% | 2,639,605 |
| Mar 10, 2026 | 286.70 | 288.70 | 280.60 | 283.00 | 283.00 | 1.51% | 1,806,803 |
| 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% | 3,176,774 |
| Mar 5, 2026 | 282.50 | 291.60 | 282.00 | 287.50 | 287.50 | 0.70% | 2,894,252 |
| Mar 4, 2026 | 276.80 | 287.50 | 274.80 | 285.50 | 285.50 | 4.46% | 3,060,158 |
| Mar 3, 2026 | 275.00 | 276.40 | 267.10 | 273.30 | 273.30 | -1.58% | 3,595,814 |
| 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 |