Stockholm - Free Realtime Quote SEK

EQT AB (publ) (EQT.ST)

Compare
272.20
-21.10
(-7.19%)
As of 2:47:14 PM GMT+2. Market Open.
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025290.00291.10266.10272.20272.201,442,463
Apr 3, 2025307.00311.10292.10293.30293.301,504,736
Apr 2, 2025313.50320.00310.90320.00320.00981,349
Apr 1, 2025308.00315.40307.40314.60314.60859,814
Mar 31, 2025307.90309.30299.50304.20304.201,170,455
Mar 28, 2025312.10318.20308.70312.20312.20783,444
Mar 27, 2025312.60315.40308.80314.00314.00956,519
Mar 26, 2025331.50331.50316.10317.80317.801,031,951
Mar 25, 2025330.80331.30324.90329.70329.70534,901
Mar 24, 2025334.90337.00328.70330.80330.80902,552
Mar 21, 2025322.10323.80318.80323.20323.201,627,877
Mar 20, 2025321.10326.50318.80325.20325.20894,424
Mar 19, 2025316.00323.20315.40321.10321.10879,906
Mar 18, 2025315.30320.40314.90317.30317.30871,560
Mar 17, 2025311.80316.00311.30314.50314.50552,115
Mar 14, 2025305.10313.10301.90311.80311.80793,416
Mar 13, 2025305.80312.60304.80304.80304.801,017,729
Mar 12, 2025300.00314.00300.00307.30307.301,145,633
Mar 11, 2025302.20306.50295.70296.80296.801,349,816
Mar 10, 2025312.30315.00296.50297.10297.10722,614
Mar 7, 2025309.00316.20305.90311.00311.00683,111
Mar 6, 2025322.70325.50307.50313.20313.20990,549
Mar 5, 2025321.50325.20316.50319.00319.00768,990
Mar 4, 2025328.70330.00314.70314.70314.70794,843
Mar 3, 2025334.90336.90330.60334.10334.10554,774
Feb 28, 2025329.40335.00327.20333.30333.30868,765
Feb 27, 2025338.10339.30331.30332.80332.80758,860
Feb 26, 2025338.60344.10338.60341.10341.10695,307
Feb 25, 2025343.00345.60333.70336.80336.80781,863
Feb 24, 2025349.90352.20339.60343.80343.80662,450
Feb 21, 2025353.90357.10348.70349.90349.90871,607
Feb 20, 2025358.10362.00353.50353.50353.50925,402
Feb 19, 2025367.10369.40355.70357.90357.90681,833
Feb 18, 2025369.40369.50364.20368.00368.00474,372
Feb 17, 2025368.90369.10362.70367.80367.80535,077
Feb 14, 2025366.50371.60365.50370.00370.001,358,763
Feb 13, 2025365.00369.30361.80365.00365.00711,071
Feb 12, 2025367.50368.70357.50359.90359.901,145,381
Feb 11, 2025363.50367.90361.90367.00367.00867,464
Feb 10, 2025362.00366.60361.40365.60365.60654,931
Feb 7, 2025369.10369.40358.30362.40362.40575,219
Feb 6, 2025364.50370.80363.20368.80368.80763,863
Feb 5, 2025362.30364.50358.90364.00364.00520,051
Feb 4, 2025361.90364.50357.00361.50361.50521,007
Feb 3, 2025356.00362.00348.90362.00362.00737,092
Jan 31, 2025360.00366.10357.40364.60364.60948,706
Jan 30, 2025354.80360.90352.00359.40359.40912,563
Jan 29, 2025356.70359.30351.30352.20352.20851,291
Jan 28, 2025358.50358.50349.40352.60352.601,358,020
Jan 27, 2025354.10358.50351.50357.90357.901,194,625
Jan 24, 2025374.80374.80361.70361.70361.703,397,434
Jan 23, 2025369.20384.80361.80377.50377.503,034,227
Jan 22, 2025340.00348.20340.00346.60346.601,861,602
Jan 21, 2025336.50342.00336.40341.50341.50840,056
Jan 20, 2025338.50338.50332.50335.50335.50498,054
Jan 17, 2025341.70343.10336.50337.70337.70927,246
Jan 16, 2025338.90340.50334.20339.90339.90839,359
Jan 15, 2025312.70336.10309.20336.10336.101,997,675
Jan 14, 2025309.50315.10308.00313.00313.00606,287
Jan 13, 2025313.20314.40306.00306.40306.40836,183
Jan 10, 2025321.00325.80314.20316.40316.40947,900
Jan 9, 2025318.00323.10315.40320.50320.50538,704
Jan 8, 2025321.00324.50314.60318.40318.40829,613
Jan 7, 2025317.60322.20309.60313.60313.601,222,276
Jan 3, 2025309.20315.60309.10311.50311.50471,985
Jan 2, 2025307.90310.80307.00309.20309.20396,742
Dec 30, 2024309.20309.70303.60306.10306.10398,808
Dec 27, 2024304.20311.70304.00310.20310.20617,430
Dec 23, 2024303.40305.10300.10302.60302.60529,843
Dec 20, 2024294.00306.10293.20304.80304.806,914,951
Dec 19, 2024310.30310.90291.30297.30297.302,558,007
Dec 18, 2024319.60325.50318.00322.50322.50719,451
Dec 17, 2024319.80320.50317.00317.90317.90381,978
Dec 16, 2024314.80323.00314.30321.80321.80694,240
Dec 13, 2024316.40321.90314.40315.20315.20385,295
Dec 12, 2024321.70322.40314.90316.80316.80728,163
Dec 11, 2024323.10325.00317.30321.40321.40694,512
Dec 10, 2024324.90326.70320.10323.50323.50467,698
Dec 9, 2024327.00329.90325.00326.90326.90660,393
Dec 6, 2024327.50328.80324.60326.90326.90349,952
Dec 5, 2024322.10328.70321.90327.50327.50580,701
Dec 4, 2024326.40328.40321.30322.30322.301,205,572
Dec 3, 2024324.30325.40320.80325.40325.40730,349
Dec 2, 2024325.80327.40320.00324.20324.20942,888
Nov 29, 2024 1.80 Dividend
Nov 29, 2024315.50330.50312.60330.50330.505,501,222
Nov 28, 2024318.40319.50314.80315.80314.00316,797
Nov 27, 2024313.20318.30313.20315.70313.90936,081
Nov 26, 2024313.80317.00312.00313.40311.61469,693
Nov 25, 2024312.40318.40309.60317.20315.391,777,418
Nov 22, 2024300.70310.00300.70307.10305.351,090,330
Nov 21, 2024293.60300.20292.10299.40297.69595,502
Nov 20, 2024295.50299.10293.40294.40292.72647,697
Nov 19, 2024297.20300.20287.00291.90290.24559,810
Nov 18, 2024292.40296.50289.50295.00293.32585,620
Nov 15, 2024292.20295.60288.30293.90292.22601,424
Nov 14, 2024297.00298.20293.80295.70294.01889,317
Nov 13, 2024300.00301.90292.40295.80294.11929,493
Nov 12, 2024309.10309.90300.70300.70298.99928,658
Nov 11, 2024313.30316.30311.50313.30311.51416,610
Nov 8, 2024316.10317.70308.70310.40308.63700,010
Nov 7, 2024307.80317.20307.80314.90313.11686,329
Nov 6, 2024311.50318.20307.30307.30305.55934,069
Nov 5, 2024306.10307.00302.20306.00304.26846,856
Nov 4, 2024308.20309.70305.30306.30304.55755,453
Nov 1, 2024310.00311.20308.20308.20306.44389,848
Oct 31, 2024312.70316.10307.20309.00307.241,114,658
Oct 30, 2024320.00321.80311.90316.90315.091,205,196
Oct 29, 2024322.60324.60317.50320.30318.47747,206
Oct 28, 2024321.40324.50321.00321.30319.47703,816
Oct 25, 2024315.00322.80314.40320.00318.18728,115
Oct 24, 2024316.00321.70314.10318.50316.68902,176
Oct 23, 2024317.80322.70311.90316.60314.80928,977
Oct 22, 2024322.30325.70317.30320.80318.97679,370
Oct 21, 2024323.10325.90318.00322.50320.66851,651
Oct 18, 2024325.00325.20312.20325.00323.152,024,272
Oct 17, 2024333.00338.60327.30332.30330.41720,264
Oct 16, 2024327.90331.50325.70328.10326.23957,008
Oct 15, 2024332.50336.50324.70329.10327.22662,274
Oct 14, 2024329.80333.10325.10330.60328.72690,335
Oct 11, 2024324.40332.30323.60329.80327.92410,425
Oct 10, 2024327.60329.00320.00322.60320.76869,569
Oct 9, 2024332.50334.60329.40333.60331.70439,557
Oct 8, 2024332.10334.40327.90332.60330.70554,426
Oct 7, 2024339.00339.00331.50334.80332.89664,327
Oct 4, 2024333.10343.50331.70340.00338.061,050,946
Oct 3, 2024334.10335.60328.00333.10331.20579,131
Oct 2, 2024345.30345.30322.30334.40332.495,770,467
Oct 1, 2024348.00353.60341.90344.70342.74772,402
Sep 30, 2024346.00352.00344.90347.50345.52736,691
Sep 27, 2024346.10354.40343.40348.30346.31786,327
Sep 26, 2024347.40350.00341.90346.10344.131,181,116
Sep 25, 2024344.30348.90339.50341.20339.261,093,284
Sep 24, 2024366.50366.50344.00347.30345.325,007,747
Sep 23, 2024365.00369.90362.10366.20364.11861,848
Sep 20, 2024361.00367.80360.00365.00362.922,565,432
Sep 19, 2024363.00364.60358.50361.80359.741,924,056
Sep 18, 2024351.00354.30350.50352.50350.49645,434
Sep 17, 2024356.10361.50354.10359.30357.25637,297
Sep 16, 2024346.00359.80344.50353.90351.88766,909
Sep 13, 2024339.70347.40339.30347.40345.42595,086
Sep 12, 2024333.00338.40330.90338.00336.07583,069
Sep 11, 2024327.00330.80321.40324.20322.35879,112
Sep 10, 2024324.20332.40322.80324.30322.45665,085
Sep 9, 2024319.90325.50319.90324.20322.35479,349
Sep 6, 2024317.90326.80315.10317.30315.49493,847
Sep 5, 2024315.40324.20312.60318.30316.49443,409
Sep 4, 2024320.30324.40313.60317.70315.89721,796
Sep 3, 2024336.00340.50327.00327.90326.03718,197
Sep 2, 2024342.10342.20333.80340.00338.06302,724
Aug 30, 2024340.60345.30340.50342.80340.85593,296
Aug 29, 2024343.80348.30338.30341.60339.656,605,357
Aug 28, 2024346.00347.30342.90343.80341.84298,381
Aug 27, 2024348.50350.10343.50345.50343.53488,479
Aug 26, 2024345.00350.40344.30348.50346.51231,025
Aug 23, 2024342.80347.40338.60344.80342.83406,085
Aug 22, 2024337.50344.50337.20342.90340.95430,663
Aug 21, 2024335.00338.20334.50337.50335.58568,535
Aug 20, 2024337.90341.60333.80335.20333.29496,848
Aug 19, 2024331.10337.70331.00336.70334.78553,878
Aug 16, 2024329.90333.00327.10331.10329.21709,740
Aug 15, 2024319.10329.30316.70325.60323.74573,098
Aug 14, 2024320.30323.00316.60318.10316.29767,478
Aug 13, 2024319.60323.00316.20320.00318.18454,717
Aug 12, 2024320.00323.90314.50316.60314.80338,746
Aug 9, 2024317.20320.50315.70317.00315.19346,748
Aug 8, 2024310.00316.10305.70312.70310.92580,171
Aug 7, 2024309.50319.10308.00314.90313.11481,103
Aug 6, 2024303.90309.60298.20305.10303.36805,016
Aug 5, 2024295.80303.90282.20300.00298.291,218,750
Aug 2, 2024334.50335.50313.40313.40311.611,314,563
Aug 1, 2024346.80351.20339.30339.40337.47695,829
Jul 31, 2024344.00346.90341.60346.90344.92836,697
Jul 30, 2024333.60344.10333.60340.90338.96589,768
Jul 29, 2024332.00342.50332.00332.10330.21610,231
Jul 26, 2024330.70333.10326.90331.00329.11496,668
Jul 25, 2024330.00331.00318.60330.70328.82602,336
Jul 24, 2024334.40337.60331.80336.60334.68537,338
Jul 23, 2024335.90340.10332.80336.40334.48396,183
Jul 22, 2024325.20334.20325.20334.00332.10485,658
Jul 19, 2024323.60327.00320.70325.00323.15653,152
Jul 18, 2024325.00333.50315.00325.40323.551,551,080
Jul 17, 2024340.70344.50338.80343.10341.14499,306
Jul 16, 2024342.60345.00339.20342.50340.55397,645
Jul 15, 2024344.40346.10340.30343.20341.24249,015
Jul 12, 2024343.00345.90335.30345.90343.93443,111
Jul 11, 2024334.50345.80331.90343.00341.04567,128
Jul 10, 2024325.20331.90323.90331.90330.01312,958
Jul 9, 2024324.20327.40323.40323.80321.95365,092
Jul 8, 2024326.00329.70323.00323.00321.16239,693
Jul 5, 2024321.00329.90320.50326.10324.24362,683
Jul 4, 2024315.30322.20314.40318.70316.88326,205
Jul 3, 2024315.10316.80309.50314.80313.01467,639
Jul 2, 2024315.00317.30312.20316.50314.70356,249
Jul 1, 2024317.10319.80313.90314.70312.91288,019
Jun 28, 2024311.00316.10309.80313.20311.41534,946
Jun 27, 2024310.60310.90305.30309.20307.44330,472
Jun 26, 2024314.00316.10307.80310.80309.03402,595
Jun 25, 2024317.40318.70311.60314.00312.21507,453
Jun 24, 2024308.40323.20308.40320.00318.18662,943
Jun 20, 2024308.40319.40308.40314.40312.611,007,862
Jun 19, 2024308.00308.60305.00307.60305.85545,165
Jun 18, 2024317.90319.20302.20307.60305.85938,347
Jun 17, 2024313.00318.50311.30314.10312.31413,918
Jun 14, 2024318.10320.00310.70312.50310.72520,754
Jun 13, 2024327.70330.20316.50316.60314.80869,150
Jun 12, 2024313.20332.50312.50329.40327.52677,881
Jun 11, 2024314.00317.20311.10311.10309.33427,387
Jun 10, 2024311.50312.60308.00312.60310.82495,470
Jun 7, 2024317.00322.40306.40314.80313.01862,135
Jun 5, 2024318.00327.20318.00324.80322.95431,090
Jun 4, 2024318.60321.50315.30316.80314.99500,331
Jun 3, 2024325.50326.60315.70318.60316.78389,500
May 31, 2024320.50320.80314.20318.00316.192,038,475
May 30, 2024321.90323.20315.90320.70318.87578,948
May 29, 2024334.10334.20322.30323.30321.46786,939
May 28, 2024 1.80 Dividend
May 28, 2024341.30345.20336.70337.10335.18498,912
May 27, 2024341.20342.00336.70341.60337.86187,990
May 24, 2024337.00342.00333.70341.20337.47577,821
May 23, 2024340.00343.90338.60339.80336.08585,467
May 22, 2024344.00345.10336.30339.90336.18683,897
May 21, 2024343.00345.50341.90343.80340.04548,558
May 20, 2024341.20347.30341.20344.00340.24461,991
May 17, 2024343.10343.70338.40341.20337.47596,214
May 16, 2024348.50351.80344.20345.20341.42599,689
May 15, 2024337.00347.00334.20347.00343.20877,787
May 14, 2024332.00337.20330.80335.30331.631,494,011
May 13, 2024325.90328.10322.50327.70324.12513,569
May 10, 2024315.70331.20315.70325.60322.041,275,962
May 8, 2024309.20315.30309.20312.00308.59495,817
May 7, 2024310.00316.00309.00316.00312.54928,516
May 6, 2024304.00308.90301.70307.50304.14380,549
May 3, 2024300.00309.70297.30302.70299.39814,215
May 2, 2024299.60300.00290.10298.90295.631,180,185
Apr 30, 2024299.60303.00298.70302.30298.99380,634
Apr 29, 2024297.40301.70296.30299.60296.32575,144
Apr 26, 2024295.90301.50294.40295.40292.17814,446
Apr 25, 2024290.00292.60284.80290.10286.93787,703
Apr 24, 2024300.40304.00290.00291.80288.61923,111
Apr 23, 2024290.10299.30290.10298.70295.431,202,926
Apr 22, 2024288.10294.20282.70288.00284.85957,529
Apr 19, 2024285.50290.70280.60288.10284.951,184,478
Apr 18, 2024295.50297.50285.30289.60286.432,332,646
Apr 17, 2024307.50313.70305.80307.70304.33718,404
Apr 16, 2024314.00317.00305.50307.50304.141,508,860
Apr 15, 2024324.60330.10322.40323.20319.66540,964
Apr 12, 2024330.10334.10320.70322.90319.37486,382
Apr 11, 2024325.00328.40319.70324.70321.151,211,226
Apr 10, 2024335.40338.80318.40326.70323.13802,523
Apr 9, 2024334.70339.00330.50331.30327.68814,716
Apr 8, 2024333.60338.30330.50335.10331.43455,157
Apr 5, 2024330.50334.00326.70333.50329.85540,240
Apr 4, 2024335.50339.10333.60336.80333.12477,835

Related Tickers

INVE-B.ST Investor AB (publ)
277.20
-2.14%
 
KINV-B.ST Kinnevik AB
68.11
+3.15%
 
CVC.AS CVC Capital Partners plc
15.46
-8.79%
 
BURE.ST Bure Equity AB (publ)
299.60
-4.65%
 
VNV.ST VNV Global AB (publ)
15.19
-1.11%
 
FLAT-B.ST Flat Capital AB (publ)
17.56
-6.60%
 
ROKO-B.ST
1,841.00
-0.81%
 
PGHN.SW Partners Group Holding AG
1,091.50
-6.23%
 
LINC.ST Linc AB
64.30
0.00%
 
Z1W.F CVC Capital Partners plc
16.95
-2.61%