EQT AB EQT
OMXSTO · Sweden · Finance
SEK 283.10-4.90 (-1.70%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 288.00 | +1.27% | SEK 285.50 | SEK 290.60 | SEK 283.80 | 1.52M |
| 2026-09-29 | SEK 284.40 | +0.32% | SEK 284.00 | SEK 288.30 | SEK 283.20 | 1.19M |
| 2026-09-28 | SEK 283.50 | -0.49% | SEK 285.80 | SEK 290.90 | SEK 283.50 | 1.20M |
| 2026-09-25 | SEK 284.90 | -0.21% | SEK 287.80 | SEK 288.50 | SEK 283.00 | 1.33M |
| 2026-09-24 | SEK 285.50 | -4.16% | SEK 293.80 | SEK 294.00 | SEK 285.50 | 2.44M |
| 2026-09-23 | SEK 297.90 | -1.06% | SEK 302.70 | SEK 303.70 | SEK 297.40 | 1.11M |
| 2026-09-22 | SEK 301.10 | -0.82% | SEK 304.80 | SEK 308.50 | SEK 301.10 | 1.67M |
| 2026-09-21 | SEK 303.60 | +1.23% | SEK 303.00 | SEK 304.80 | SEK 300.70 | 845.45K |
| 2026-09-18 | SEK 299.90 | -1.35% | SEK 304.80 | SEK 306.20 | SEK 297.40 | 3.73M |
| 2026-09-17 | SEK 304.00 | +0.23% | SEK 304.00 | SEK 305.70 | SEK 300.50 | 1.14M |
| 2026-09-16 | SEK 303.30 | +0.23% | SEK 303.20 | SEK 305.60 | SEK 300.50 | 1.53M |
| 2026-09-15 | SEK 302.60 | -1.75% | SEK 305.00 | SEK 305.70 | SEK 295.30 | 1.79M |
| 2026-09-14 | SEK 308.00 | -0.45% | SEK 307.90 | SEK 312.20 | SEK 305.10 | 924.03K |
| 2026-09-11 | SEK 309.40 | -0.64% | SEK 310.00 | SEK 310.90 | SEK 307.00 | 1.04M |
| 2026-09-10 | SEK 311.40 | -1.17% | SEK 316.10 | SEK 319.90 | SEK 308.50 | 1.11M |
| 2026-09-09 | SEK 315.10 | -1.07% | SEK 315.00 | SEK 319.40 | SEK 313.50 | 1.15M |
| 2026-09-08 | SEK 318.50 | +2.05% | SEK 311.10 | SEK 318.50 | SEK 309.20 | 1.71M |
| 2026-09-07 | SEK 312.10 | -2.25% | SEK 318.30 | SEK 318.80 | SEK 312.10 | 1.16M |
| 2026-09-04 | SEK 319.30 | -1.11% | SEK 323.00 | SEK 326.60 | SEK 317.80 | 1.41M |
| 2026-09-03 | SEK 322.90 | +1.51% | SEK 320.00 | SEK 327.30 | SEK 320.00 | 1.28M |
| 2026-09-02 | SEK 318.10 | -1.46% | SEK 319.80 | SEK 319.80 | SEK 313.10 | 2.16M |
| 2026-09-01 | SEK 322.80 | -3.18% | SEK 331.40 | SEK 331.50 | SEK 319.40 | 1.88M |
| 2026-08-31 | SEK 333.40 | -1.68% | SEK 338.40 | SEK 338.70 | SEK 333.40 | 1.26M |
| 2026-08-28 | SEK 339.10 | +0.59% | SEK 337.10 | SEK 340.10 | SEK 335.60 | 1.38M |
| 2026-08-27 | SEK 337.10 | +0.06% | SEK 337.00 | SEK 339.50 | SEK 332.80 | 1.25M |
| 2026-08-26 | SEK 336.90 | +0.09% | SEK 338.30 | SEK 340.40 | SEK 333.70 | 988.27K |
| 2026-08-25 | SEK 336.60 | -0.09% | SEK 337.00 | SEK 339.10 | SEK 334.60 | 1.13M |
| 2026-08-24 | SEK 336.90 | +0.03% | SEK 337.80 | SEK 338.60 | SEK 333.90 | 845.41K |
| 2026-08-21 | SEK 336.80 | -0.06% | SEK 335.30 | SEK 340.70 | SEK 333.60 | 1.34M |
| 2026-08-20 | SEK 337.00 | -0.88% | SEK 338.70 | SEK 339.20 | SEK 334.70 | 936.34K |
| 2026-08-19 | SEK 340.00 | +1.22% | SEK 336.20 | SEK 342.50 | SEK 332.40 | 1.23M |
| 2026-08-18 | SEK 335.90 | -0.15% | SEK 334.20 | SEK 338.10 | SEK 333.30 | 640.46K |
| 2026-08-17 | SEK 336.40 | -2.01% | SEK 343.30 | SEK 344.00 | SEK 334.70 | 1.24M |
| 2026-08-14 | SEK 343.30 | -0.78% | SEK 350.00 | SEK 352.80 | SEK 341.80 | 1.44M |
| 2026-08-13 | SEK 346.00 | -0.23% | SEK 350.00 | SEK 351.20 | SEK 341.90 | 1.12M |
| 2026-08-12 | SEK 346.80 | -0.03% | SEK 347.10 | SEK 350.20 | SEK 345.70 | 939.39K |
| 2026-08-11 | SEK 346.90 | +0.32% | SEK 343.80 | SEK 350.30 | SEK 342.60 | 1.50M |
| 2026-08-10 | SEK 345.80 | -0.55% | SEK 347.30 | SEK 348.20 | SEK 343.80 | 1.01M |
| 2026-08-07 | SEK 347.70 | +1.22% | SEK 343.50 | SEK 350.20 | SEK 339.70 | 1.30M |
| 2026-08-06 | SEK 343.50 | -0.49% | SEK 345.80 | SEK 349.90 | SEK 342.20 | 1.83M |
| 2026-08-05 | SEK 345.20 | +1.59% | SEK 345.00 | SEK 352.40 | SEK 344.00 | 2.69M |
| 2026-08-04 | SEK 339.80 | +2.10% | SEK 334.40 | SEK 340.90 | SEK 331.00 | 1.82M |
| 2026-08-03 | SEK 332.80 | +2.81% | SEK 325.00 | SEK 335.10 | SEK 324.00 | 2.11M |
| 2026-07-31 | SEK 323.70 | +1.76% | SEK 318.60 | SEK 326.00 | SEK 317.70 | 2.27M |
| 2026-07-30 | SEK 318.10 | -1.18% | SEK 321.00 | SEK 324.30 | SEK 315.40 | 1.02M |
| 2026-07-29 | SEK 321.90 | -0.95% | SEK 324.80 | SEK 325.00 | SEK 320.70 | 2.15M |
| 2026-07-28 | SEK 325.00 | +1.25% | SEK 322.50 | SEK 325.00 | SEK 318.60 | 1.64M |
| 2026-07-27 | SEK 321.00 | +1.90% | SEK 317.80 | SEK 322.50 | SEK 316.70 | 1.08M |
| 2026-07-24 | SEK 315.00 | +1.71% | SEK 310.00 | SEK 317.60 | SEK 310.00 | 1.07M |
| 2026-07-23 | SEK 309.70 | -0.42% | SEK 312.30 | SEK 313.60 | SEK 306.70 | 1.20M |
| 2026-07-22 | SEK 311.00 | -1.18% | SEK 314.70 | SEK 315.30 | SEK 310.80 | 1.04M |
| 2026-07-21 | SEK 314.70 | -0.10% | SEK 320.00 | SEK 320.70 | SEK 307.70 | 1.31M |
| 2026-07-20 | SEK 315.00 | -1.04% | SEK 317.90 | SEK 320.30 | SEK 313.50 | 1.40M |
| 2026-07-17 | SEK 318.30 | +11.02% | SEK 300.00 | SEK 323.90 | SEK 296.70 | 5.52M |
| 2026-07-16 | SEK 286.70 | -0.83% | SEK 290.70 | SEK 290.70 | SEK 284.80 | 1.21M |
| 2026-07-15 | SEK 289.10 | +1.62% | SEK 284.00 | SEK 291.00 | SEK 282.70 | 2.59M |
| 2026-07-14 | SEK 284.50 | +0.60% | SEK 279.90 | SEK 284.90 | SEK 275.60 | 997.22K |
| 2026-07-13 | SEK 282.80 | +0.96% | SEK 278.00 | SEK 283.00 | SEK 277.90 | 984.03K |
| 2026-07-10 | SEK 280.10 | +0.32% | SEK 279.00 | SEK 282.10 | SEK 276.20 | 1.25M |
| 2026-07-09 | SEK 279.20 | +3.48% | SEK 274.40 | SEK 279.20 | SEK 270.70 | 1.29M |
| 2026-07-08 | SEK 269.80 | -3.51% | SEK 276.70 | SEK 277.60 | SEK 269.80 | 961.35K |
| 2026-07-07 | SEK 279.60 | -1.10% | SEK 282.90 | SEK 284.90 | SEK 278.50 | 1.05M |
| 2026-07-06 | SEK 282.70 | +1.11% | SEK 280.00 | SEK 284.00 | SEK 278.10 | 1.14M |
| 2026-07-03 | SEK 279.60 | -1.55% | SEK 279.20 | SEK 282.60 | SEK 277.10 | 1.26M |
| 2026-07-02 | SEK 284.00 | +0.32% | SEK 282.20 | SEK 287.40 | SEK 279.70 | 1.27M |
| 2026-07-01 | SEK 283.10 | +3.32% | SEK 274.40 | SEK 283.10 | SEK 273.60 | 1.14M |
| 2026-06-30 | SEK 274.00 | +2.58% | SEK 269.00 | SEK 275.80 | SEK 267.90 | 1.49M |
| 2026-06-29 | SEK 267.10 | +0.11% | SEK 268.00 | SEK 271.20 | SEK 265.90 | 1.17M |
| 2026-06-26 | SEK 266.80 | +0.57% | SEK 262.00 | SEK 267.40 | SEK 260.70 | 1.32M |
| 2026-06-25 | SEK 265.30 | +1.30% | SEK 261.80 | SEK 268.20 | SEK 260.10 | 1.73M |
| 2026-06-24 | SEK 261.90 | -0.42% | SEK 260.50 | SEK 266.30 | SEK 260.10 | 1.98M |
| 2026-06-23 | SEK 263.00 | -1.98% | SEK 263.40 | SEK 266.30 | SEK 259.00 | 2.18M |
| 2026-06-22 | SEK 268.30 | -2.86% | SEK 276.20 | SEK 276.30 | SEK 267.30 | 1.83M |
| 2026-06-18 | SEK 276.20 | -3.29% | SEK 285.70 | SEK 286.20 | SEK 271.60 | 3.06M |
| 2026-06-17 | SEK 285.60 | -1.01% | SEK 287.00 | SEK 288.80 | SEK 283.00 | 1.47M |
| 2026-06-16 | SEK 288.50 | -0.52% | SEK 291.40 | SEK 293.20 | SEK 287.60 | 1.22M |
| 2026-06-15 | SEK 290.00 | +0.87% | SEK 294.30 | SEK 298.50 | SEK 289.90 | 1.68M |
| 2026-06-12 | SEK 287.50 | +1.84% | SEK 289.00 | SEK 291.60 | SEK 286.00 | 1.28M |
| 2026-06-11 | SEK 282.30 | -1.53% | SEK 285.50 | SEK 287.00 | SEK 281.70 | 782.93K |
| 2026-06-10 | SEK 286.70 | -1.31% | SEK 293.00 | SEK 297.90 | SEK 286.30 | 2.14M |
| 2026-06-09 | SEK 290.50 | -1.02% | SEK 292.30 | SEK 296.50 | SEK 290.20 | 1.02M |
| 2026-06-08 | SEK 293.50 | -0.20% | SEK 291.30 | SEK 295.00 | SEK 287.40 | 1.23M |
| 2026-06-05 | SEK 294.10 | -1.80% | SEK 300.00 | SEK 303.00 | SEK 294.10 | 1.16M |
| 2026-06-04 | SEK 299.50 | +1.53% | SEK 293.60 | SEK 299.90 | SEK 293.10 | 1.58M |
| 2026-06-03 | SEK 295.00 | -6.50% | SEK 309.20 | SEK 310.40 | SEK 291.40 | 3.72M |
| 2026-06-02 | SEK 315.50 | +1.68% | SEK 313.20 | SEK 325.00 | SEK 311.90 | 1.89M |
| 2026-06-01 | SEK 310.30 | -2.88% | SEK 314.00 | SEK 320.30 | SEK 309.50 | 1.49M |
| 2026-05-29 | SEK 319.50 | +0.79% | SEK 318.70 | SEK 319.90 | SEK 314.80 | 4.96M |
| 2026-05-28 | SEK 317.00 | -0.44% | SEK 315.80 | SEK 318.10 | SEK 313.00 | 1.06M |
| 2026-05-27 | SEK 318.40 | +0.51% | SEK 317.60 | SEK 324.80 | SEK 316.50 | 1.19M |