EQL Pharma AB EQL
OMXSTO · Sweden · Health Technology
SEK 23.90+1.20 (+5.29%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | SEK 24.80 | +9.25% | SEK 22.75 | SEK 28.80 | SEK 22.75 | 17.73K |
| 2026-10-01 | SEK 22.70 | -1.30% | SEK 22.80 | SEK 23.00 | SEK 22.70 | 9.64K |
| 2026-09-30 | SEK 23.00 | 0.00% | SEK 22.85 | SEK 23.15 | SEK 22.60 | 13.61K |
| 2026-09-29 | SEK 23.00 | 0.00% | SEK 22.90 | SEK 23.40 | SEK 22.50 | 18.38K |
| 2026-09-28 | SEK 23.00 | -1.71% | SEK 23.40 | SEK 23.85 | SEK 22.70 | 14.81K |
| 2026-09-25 | SEK 23.40 | +1.74% | SEK 23.05 | SEK 24.00 | SEK 23.00 | 4.59K |
| 2026-09-24 | SEK 23.00 | -1.50% | SEK 23.35 | SEK 23.50 | SEK 23.00 | 3.09K |
| 2026-09-23 | SEK 23.35 | +0.65% | SEK 23.05 | SEK 23.85 | SEK 22.85 | 10.25K |
| 2026-09-22 | SEK 23.20 | -0.85% | SEK 23.35 | SEK 23.60 | SEK 23.05 | 24.73K |
| 2026-09-21 | SEK 23.40 | -4.68% | SEK 24.05 | SEK 24.50 | SEK 22.20 | 23.69K |
| 2026-09-18 | SEK 24.55 | -2.58% | SEK 25.60 | SEK 25.65 | SEK 24.55 | 8.91K |
| 2026-09-17 | SEK 25.20 | +0.80% | SEK 25.75 | SEK 25.75 | SEK 24.55 | 5.39K |
| 2026-09-16 | SEK 25.00 | -2.72% | SEK 25.80 | SEK 25.80 | SEK 24.65 | 12.37K |
| 2026-09-15 | SEK 25.70 | -0.39% | SEK 25.70 | SEK 26.10 | SEK 25.70 | 2.95K |
| 2026-09-14 | SEK 25.80 | +0.19% | SEK 25.75 | SEK 26.00 | SEK 25.60 | 8.91K |
| 2026-09-11 | SEK 25.75 | -2.83% | SEK 26.40 | SEK 26.80 | SEK 25.70 | 12.31K |
| 2026-09-10 | SEK 26.50 | -1.67% | SEK 26.95 | SEK 27.15 | SEK 26.30 | 31.41K |
| 2026-09-09 | SEK 26.95 | -0.92% | SEK 27.95 | SEK 27.95 | SEK 26.50 | 24.53K |
| 2026-09-08 | SEK 27.20 | -1.09% | SEK 27.50 | SEK 28.15 | SEK 27.20 | 39.77K |
| 2026-09-07 | SEK 27.50 | +5.57% | SEK 25.70 | SEK 27.65 | SEK 25.70 | 35.91K |
| 2026-09-04 | SEK 26.05 | -1.70% | SEK 26.55 | SEK 26.55 | SEK 25.40 | 12.85K |
| 2026-09-03 | SEK 26.50 | +4.74% | SEK 24.80 | SEK 26.55 | SEK 24.80 | 8.08K |
| 2026-09-02 | SEK 25.30 | -1.94% | SEK 26.00 | SEK 26.00 | SEK 24.75 | 16.96K |
| 2026-09-01 | SEK 25.80 | -4.62% | SEK 27.05 | SEK 27.05 | SEK 25.80 | 21.42K |
| 2026-08-31 | SEK 27.05 | +4.04% | SEK 26.05 | SEK 27.10 | SEK 25.80 | 32.40K |
| 2026-08-28 | SEK 26.00 | -4.76% | SEK 27.30 | SEK 27.30 | SEK 24.55 | 84.56K |
| 2026-08-27 | SEK 27.30 | -3.36% | SEK 28.20 | SEK 28.20 | SEK 26.50 | 26.25K |
| 2026-08-26 | SEK 28.25 | +4.44% | SEK 26.80 | SEK 28.30 | SEK 26.80 | 33.83K |
| 2026-08-25 | SEK 27.05 | +0.93% | SEK 26.90 | SEK 27.25 | SEK 26.50 | 8.10K |
| 2026-08-24 | SEK 26.80 | +2.88% | SEK 26.45 | SEK 27.25 | SEK 26.45 | 12.71K |
| 2026-08-21 | SEK 26.05 | +4.20% | SEK 25.20 | SEK 26.55 | SEK 25.20 | 7.49K |
| 2026-08-20 | SEK 25.00 | -6.37% | SEK 26.85 | SEK 27.20 | SEK 25.00 | 27.39K |
| 2026-08-19 | SEK 26.70 | +3.89% | SEK 27.40 | SEK 27.40 | SEK 26.15 | 51.81K |
| 2026-08-18 | SEK 25.70 | +0.39% | SEK 25.65 | SEK 27.55 | SEK 24.80 | 32.70K |
| 2026-08-17 | SEK 25.60 | -2.66% | SEK 26.25 | SEK 27.70 | SEK 25.50 | 92.08K |
| 2026-08-14 | SEK 26.30 | +4.57% | SEK 25.25 | SEK 28.00 | SEK 25.25 | 153.78K |
| 2026-08-13 | SEK 25.15 | +6.12% | SEK 24.00 | SEK 25.15 | SEK 24.00 | 53.14K |
| 2026-08-12 | SEK 23.70 | +3.04% | SEK 23.35 | SEK 25.25 | SEK 22.60 | 73.08K |
| 2026-08-11 | SEK 23.00 | +11.92% | SEK 20.60 | SEK 23.40 | SEK 20.60 | 71.13K |
| 2026-08-10 | SEK 20.55 | +2.75% | SEK 20.10 | SEK 21.15 | SEK 19.80 | 41.70K |
| 2026-08-07 | SEK 20.00 | -7.83% | SEK 17.86 | SEK 21.25 | SEK 17.38 | 347.78K |
| 2026-08-06 | SEK 21.70 | +6.90% | SEK 19.96 | SEK 21.70 | SEK 19.72 | 36.57K |
| 2026-08-05 | SEK 20.30 | +2.94% | SEK 19.72 | SEK 20.55 | SEK 19.72 | 44.32K |
| 2026-08-04 | SEK 19.72 | -7.20% | SEK 21.30 | SEK 21.50 | SEK 19.70 | 46.28K |
| 2026-08-03 | SEK 21.25 | +4.42% | SEK 20.35 | SEK 21.65 | SEK 20.35 | 44.40K |
| 2026-07-31 | SEK 20.35 | -1.45% | SEK 20.60 | SEK 20.60 | SEK 19.60 | 21.20K |
| 2026-07-30 | SEK 20.65 | +2.74% | SEK 20.00 | SEK 21.15 | SEK 19.20 | 57.71K |
| 2026-07-29 | SEK 20.10 | -2.66% | SEK 20.65 | SEK 20.65 | SEK 20.00 | 58.17K |
| 2026-07-28 | SEK 20.65 | -0.96% | SEK 20.70 | SEK 20.70 | SEK 20.05 | 31.74K |
| 2026-07-27 | SEK 20.85 | +1.21% | SEK 20.60 | SEK 21.45 | SEK 20.20 | 25.74K |
| 2026-07-24 | SEK 20.60 | +0.24% | SEK 20.25 | SEK 21.00 | SEK 19.64 | 33.30K |
| 2026-07-23 | SEK 20.55 | -0.72% | SEK 20.65 | SEK 21.45 | SEK 20.10 | 18.53K |
| 2026-07-22 | SEK 20.70 | -0.24% | SEK 20.25 | SEK 21.50 | SEK 20.20 | 76.91K |
| 2026-07-21 | SEK 20.75 | +1.97% | SEK 20.35 | SEK 20.90 | SEK 20.05 | 34.49K |
| 2026-07-20 | SEK 20.35 | -4.91% | SEK 21.05 | SEK 21.60 | SEK 20.20 | 51.68K |
| 2026-07-17 | SEK 21.40 | -3.17% | SEK 21.85 | SEK 21.95 | SEK 21.00 | 34.77K |
| 2026-07-16 | SEK 22.10 | -2.00% | SEK 22.75 | SEK 22.75 | SEK 21.90 | 22.38K |
| 2026-07-15 | SEK 22.55 | -1.74% | SEK 22.65 | SEK 23.25 | SEK 21.75 | 25.76K |
| 2026-07-14 | SEK 22.95 | +0.22% | SEK 22.45 | SEK 23.50 | SEK 22.10 | 19.53K |
| 2026-07-13 | SEK 22.90 | -1.93% | SEK 23.35 | SEK 24.20 | SEK 22.20 | 32.97K |
| 2026-07-10 | SEK 23.35 | -2.30% | SEK 23.60 | SEK 23.95 | SEK 22.30 | 57.60K |
| 2026-07-09 | SEK 23.90 | +0.63% | SEK 23.60 | SEK 24.30 | SEK 23.30 | 20.03K |
| 2026-07-08 | SEK 23.75 | 0.00% | SEK 23.85 | SEK 23.85 | SEK 23.10 | 25.95K |
| 2026-07-07 | SEK 23.75 | +1.71% | SEK 23.95 | SEK 24.00 | SEK 23.35 | 8.01K |
| 2026-07-06 | SEK 23.35 | -2.10% | SEK 23.60 | SEK 24.00 | SEK 23.35 | 11.51K |
| 2026-07-03 | SEK 23.85 | +3.02% | SEK 23.10 | SEK 23.95 | SEK 23.00 | 23.95K |
| 2026-07-02 | SEK 23.15 | -2.32% | SEK 24.70 | SEK 24.75 | SEK 23.10 | 9.77K |
| 2026-07-01 | SEK 23.70 | 0.00% | SEK 24.00 | SEK 24.00 | SEK 23.30 | 22.89K |
| 2026-06-30 | SEK 23.70 | +2.38% | SEK 22.90 | SEK 24.65 | SEK 22.80 | 24.48K |
| 2026-06-29 | SEK 23.15 | -1.91% | SEK 23.60 | SEK 24.00 | SEK 22.70 | 28.95K |
| 2026-06-26 | SEK 23.60 | +2.61% | SEK 23.00 | SEK 23.90 | SEK 21.35 | 62.55K |
| 2026-06-25 | SEK 23.00 | -4.76% | SEK 23.85 | SEK 24.70 | SEK 22.65 | 41.78K |
| 2026-06-24 | SEK 24.15 | -3.98% | SEK 24.75 | SEK 25.65 | SEK 23.50 | 20.07K |
| 2026-06-23 | SEK 25.15 | -0.98% | SEK 26.95 | SEK 26.95 | SEK 24.65 | 11.89K |
| 2026-06-22 | SEK 25.40 | +1.80% | SEK 24.85 | SEK 25.65 | SEK 23.85 | 43.89K |
| 2026-06-18 | SEK 24.95 | -0.99% | SEK 25.05 | SEK 25.20 | SEK 23.75 | 33.73K |
| 2026-06-17 | SEK 25.20 | -0.98% | SEK 25.05 | SEK 25.45 | SEK 24.85 | 11.39K |
| 2026-06-16 | SEK 25.45 | +0.20% | SEK 25.45 | SEK 26.00 | SEK 24.90 | 12.67K |
| 2026-06-15 | SEK 25.40 | +3.46% | SEK 24.30 | SEK 27.20 | SEK 24.30 | 115.67K |
| 2026-06-12 | SEK 24.55 | +3.59% | SEK 24.20 | SEK 24.55 | SEK 24.00 | 35.37K |
| 2026-06-11 | SEK 23.70 | +0.21% | SEK 23.75 | SEK 24.00 | SEK 23.50 | 26.03K |
| 2026-06-10 | SEK 23.65 | -2.07% | SEK 24.20 | SEK 24.65 | SEK 23.60 | 8.44K |
| 2026-06-09 | SEK 24.15 | -1.02% | SEK 23.85 | SEK 24.95 | SEK 23.60 | 21.08K |
| 2026-06-08 | SEK 24.40 | -0.81% | SEK 24.65 | SEK 24.65 | SEK 23.85 | 27.78K |
| 2026-06-05 | SEK 24.60 | -0.81% | SEK 24.85 | SEK 25.45 | SEK 24.20 | 61.29K |
| 2026-06-04 | SEK 24.80 | +5.08% | SEK 23.80 | SEK 25.20 | SEK 23.80 | 50.35K |
| 2026-06-03 | SEK 23.60 | +1.07% | SEK 24.05 | SEK 24.10 | SEK 23.20 | 63.33K |
| 2026-06-02 | SEK 23.35 | -2.30% | SEK 23.75 | SEK 24.10 | SEK 23.20 | 75.62K |
| 2026-06-01 | SEK 23.90 | -3.43% | SEK 24.80 | SEK 24.85 | SEK 23.70 | 33.33K |
| 2026-05-29 | SEK 24.75 | -3.70% | SEK 25.65 | SEK 25.80 | SEK 24.00 | 60.17K |