Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Helsinki - Free Realtime Quote EUR

eQ Oyj (EQV1V.HE)

Compare
9.70
-0.60
(-5.83%)
As of 12:56:45 PM GMT+3. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 202510.0010.209.509.709.704,429
Apr 4, 202510.4010.409.9010.3010.3010,164
Apr 3, 202510.6010.9010.4010.4010.404,447
Apr 2, 202510.6510.6510.5510.6010.601,019
Apr 1, 202510.7510.7510.6510.7010.701,421
Mar 31, 202510.9010.9010.6010.7010.704,986
Mar 28, 202510.7010.9010.7010.8510.852,786
Mar 27, 202510.8010.8510.7510.7510.751,539
Mar 26, 2025 0.33 Dividend
Mar 26, 202511.0011.0010.6010.8010.801,063
Mar 25, 202511.1011.2011.0011.0510.722,125
Mar 24, 202511.0011.1511.0011.1010.773,003
Mar 21, 202511.2011.2011.0511.0510.721,419
Mar 20, 202511.1011.2511.1011.2010.874,483
Mar 19, 202510.9011.1010.9011.1010.773,346
Mar 18, 202510.8011.0010.8010.9010.572,738
Mar 17, 202510.6510.7510.5510.7510.435,136
Mar 14, 202510.6510.7010.6510.6510.335,401
Mar 13, 202510.7010.8010.6010.6010.284,639
Mar 12, 202510.7510.7510.6510.7010.382,747
Mar 11, 202510.8010.8510.7010.7510.433,018
Mar 10, 202510.7510.8510.7010.8010.484,579
Mar 7, 202510.8010.9010.7010.7510.436,217
Mar 6, 202510.7011.0010.7010.8010.487,594
Mar 5, 202510.8510.9510.8010.9010.5756,008
Mar 4, 202510.9510.9510.7510.8510.5311,694
Mar 3, 202510.8010.8510.7510.8010.486,683
Feb 28, 202510.9510.9510.8010.8010.482,084
Feb 27, 202511.0011.0510.8510.9510.622,587
Feb 26, 202511.0011.0010.9011.0010.673,262
Feb 25, 202510.8511.0010.8011.0010.673,067
Feb 24, 202511.0011.0010.7510.9010.5711,626
Feb 21, 202511.0511.2011.0011.0010.673,554
Feb 20, 202511.1011.2010.9511.0510.7245,264
Feb 19, 202511.2011.2511.1011.2510.916,022
Feb 18, 202511.5511.5511.1511.2010.875,658
Feb 17, 202511.2011.5511.2011.4511.113,758
Feb 14, 202511.1011.2511.0511.2010.873,127
Feb 13, 202511.0011.3010.9011.1010.7718,945
Feb 12, 202511.0011.2010.9011.0010.674,919
Feb 11, 202511.3011.3511.0011.2010.876,345
Feb 10, 202511.5011.5511.3511.3511.012,347
Feb 7, 202511.4511.6511.4011.4511.114,102
Feb 6, 202511.3011.7011.3011.4511.115,765
Feb 5, 202511.2511.4011.1511.3010.968,699
Feb 4, 202511.5011.6011.1511.2510.9115,751
Feb 3, 202511.7011.8511.6511.8011.459,012
Jan 31, 202511.8012.0011.6511.8511.504,152
Jan 30, 202511.9512.0011.8012.0011.643,198
Jan 29, 202512.3012.3011.7511.9511.595,960
Jan 28, 202512.1012.1511.9012.1511.792,490
Jan 27, 202512.2012.2011.9512.1011.742,224
Jan 24, 202511.8012.2011.8012.2011.846,515
Jan 23, 202512.0012.0011.6011.8011.456,464
Jan 22, 202511.8011.9011.7511.8511.501,566
Jan 21, 202511.9011.9511.7511.7511.401,553
Jan 20, 202512.1012.1011.8011.9011.541,958
Jan 17, 202512.0512.1511.8012.1011.743,632
Jan 16, 202512.1012.2011.9512.0511.691,051
Jan 15, 202512.0012.1011.9512.1011.741,237
Jan 14, 202512.1012.1511.9511.9511.593,964
Jan 13, 202512.0012.0511.9511.9511.591,834
Jan 10, 202512.1512.2011.9512.0011.645,820
Jan 9, 202512.3512.3512.1512.2011.845,591
Jan 8, 202512.3012.4512.1012.3511.988,639
Jan 7, 202512.6512.7512.2512.2511.887,580
Jan 3, 202512.8512.8512.5512.6512.272,134
Jan 2, 202513.0013.0012.6012.9012.513,490
Dec 30, 202412.3512.9512.2012.9512.569,536
Dec 27, 202412.3512.6012.2012.3511.988,564
Dec 23, 202412.4012.6012.3012.4012.036,715
Dec 20, 202412.4012.4512.0512.4012.038,757
Dec 19, 202412.1512.4012.0512.3511.987,523
Dec 18, 202412.1512.3512.1512.3511.982,801
Dec 17, 202412.2512.4512.2012.4012.037,726
Dec 16, 202412.4012.5012.3012.3511.984,106
Dec 13, 202412.5512.7012.4012.4512.084,559
Dec 12, 202412.5512.5512.4512.5512.181,265
Dec 11, 202412.4012.6512.4012.6012.226,382
Dec 10, 202412.6012.7012.3512.4012.036,492
Dec 9, 202412.7512.8012.5012.6012.227,172
Dec 5, 202412.7012.9012.6012.8012.424,717
Dec 4, 202412.6512.8012.6012.7012.325,079
Dec 3, 202412.6012.7012.6012.6512.275,051
Dec 2, 202412.6012.9012.5012.6012.229,540
Nov 29, 202412.6012.9012.5012.6012.2221,201
Nov 28, 202412.8512.8512.3512.7012.325,457
Nov 27, 202413.0013.0012.7512.8512.471,120
Nov 26, 202412.9512.9512.8512.9512.56718
Nov 25, 202412.8512.9512.8512.9012.51944
Nov 22, 202412.9012.9012.7012.8512.471,473
Nov 21, 202412.9012.9012.7012.7012.324,324
Nov 20, 202412.8012.9512.8012.9512.561,271
Nov 19, 202412.9512.9512.8012.9512.565,890
Nov 18, 202413.0513.0512.9012.9012.515,503
Nov 15, 202412.9013.4012.9013.2512.8535,961
Nov 14, 202412.9513.1012.9012.9512.563,067
Nov 13, 202413.1013.3012.9013.0012.614,983
Nov 12, 202413.1013.2013.0013.1512.762,524
Nov 11, 202413.3513.3513.1513.1512.762,982
Nov 8, 202413.5513.5513.1013.3512.955,093
Nov 7, 202413.6013.6513.0513.5013.104,048
Nov 6, 202413.1513.6013.1513.5013.102,351
Nov 5, 202413.2013.8013.0013.2512.859,641
Nov 4, 202413.5513.9513.0013.2012.8119,573
Nov 1, 202413.5013.5513.4013.5513.151,055
Oct 31, 202413.6013.6013.2013.5513.155,589
Oct 30, 202413.5513.6013.4013.5013.10525
Oct 29, 202413.5513.7013.4013.4013.004,541
Oct 28, 202413.5513.5513.2513.5513.153,251
Oct 25, 202413.6013.6513.5513.5513.153,688
Oct 24, 202413.6013.7013.5513.5513.15508
Oct 23, 202413.5513.8013.5513.6013.191,944
Oct 22, 202413.5513.6013.5013.5513.152,544
Oct 21, 202413.7013.7013.5013.6013.19794
Oct 18, 202413.7013.7013.6013.7013.292,942
Oct 17, 202413.7513.8513.7013.7013.291,544
Oct 16, 202413.7013.9013.6513.7513.342,485
Oct 15, 202413.6513.9513.5013.7013.297,081
Oct 14, 202413.7513.7513.5013.6513.242,258
Oct 11, 202413.8013.8513.7513.7513.34615
Oct 10, 202413.8013.8013.5513.7513.34771
Oct 9, 202413.5013.6513.4013.5513.152,574
Oct 8, 202413.6013.9013.5013.5013.102,238
Oct 7, 202413.9013.9013.5013.7513.342,243
Oct 4, 202413.9013.9013.8013.8513.441,148
Oct 3, 202413.8514.0013.8013.9013.481,880
Oct 2, 202413.8014.0013.8013.8513.441,051
Oct 1, 202414.0014.1013.8513.8513.442,070
Sep 30, 202413.8014.0513.8014.0513.634,911
Sep 27, 202413.7513.8013.7013.7513.342,313
Sep 26, 202413.7013.9013.7013.7513.341,833
Sep 25, 202413.9013.9013.5013.8013.391,965
Sep 24, 2024 0.40 Dividend
Sep 24, 202413.6013.9513.5513.9013.484,504
Sep 23, 202414.1014.2013.9514.1013.292,176
Sep 20, 202414.0014.1013.8014.0513.241,541
Sep 19, 202414.1014.1013.7514.0013.208,684
Sep 18, 202414.1014.1013.8514.1013.291,290
Sep 17, 202413.8514.1513.8514.1513.344,290
Sep 16, 202413.9013.9513.8513.9013.103,127
Sep 13, 202413.9513.9513.8013.9013.10578
Sep 12, 202413.7513.9513.7013.9513.152,973
Sep 11, 202414.0014.0013.7513.7512.96554
Sep 10, 202413.8014.0013.7513.7512.962,175
Sep 9, 202413.8513.8513.8013.8513.063,018
Sep 6, 202414.0514.1014.0014.0013.201,393
Sep 5, 202413.9014.0513.8514.0013.201,589
Sep 4, 202413.7514.0013.7014.0013.205,776
Sep 3, 202413.9514.0513.8014.0513.244,062
Sep 2, 202413.9514.0013.7014.0013.205,452
Aug 30, 202413.8514.0513.6514.0513.2412,174
Aug 29, 202413.7014.0013.7013.9513.152,439
Aug 28, 202413.7514.0013.7013.7012.9111,925
Aug 27, 202414.0014.0013.7513.9013.1010,962
Aug 26, 202413.7514.0013.7514.0013.201,812
Aug 23, 202413.7013.9013.7013.9013.103,436
Aug 22, 202413.7513.9013.6513.7512.966,311
Aug 21, 202413.7513.9013.6013.8013.011,744
Aug 20, 202413.7013.9513.7013.7012.912,060
Aug 19, 202413.6013.7013.6013.7012.911,690
Aug 16, 202413.7513.9513.7013.7012.91818
Aug 15, 202413.8014.1013.5013.7512.961,068
Aug 14, 202413.8513.8513.5013.7012.913,245
Aug 13, 202413.9013.9013.7013.9013.101,556
Aug 12, 202413.8514.2013.5013.9513.153,456
Aug 9, 202413.8513.9513.8513.8513.06752
Aug 8, 202414.1014.1013.8014.0513.24339
Aug 7, 202414.1514.1513.8014.0513.24887
Aug 6, 202413.3514.1513.3514.1513.342,507
Aug 5, 202413.4013.5013.0013.4012.633,410
Aug 2, 202413.8513.9013.5013.5012.731,763
Aug 1, 202414.1514.1513.9013.9013.102,214
Jul 31, 202413.9514.1513.9514.1513.342,159
Jul 30, 202414.1514.1513.8013.8513.06537
Jul 29, 202414.1514.1514.0014.1513.34788
Jul 26, 202413.6014.2013.6014.2013.391,614
Jul 25, 202413.5513.9513.5513.8013.01325
Jul 24, 202413.6013.6013.4013.6012.822,597
Jul 23, 202413.4013.6513.4013.6012.821,813
Jul 22, 202413.4513.4513.3513.4012.633,297
Jul 19, 202413.7013.7013.4513.4512.683,029
Jul 18, 202413.5013.7013.5013.5512.772,758
Jul 17, 202413.7013.7013.5513.7012.91333
Jul 16, 202413.5013.8513.5013.7012.911,889
Jul 15, 202413.7513.8013.5513.6012.821,863
Jul 12, 202413.7013.9513.7013.8513.06789
Jul 11, 202413.7513.8013.6513.7012.911,658
Jul 10, 202413.8513.8513.6013.8513.06868
Jul 9, 202413.9014.0013.7513.8513.061,318
Jul 8, 202413.9514.1013.8513.9013.101,336
Jul 5, 202413.9514.1013.9014.1013.29658
Jul 4, 202413.9014.2513.8513.9013.10372
Jul 3, 202413.9514.2513.6013.9013.101,944
Jul 2, 202414.1014.1513.9013.9013.101,212
Jul 1, 202413.7514.2013.7514.1013.292,239
Jun 28, 202414.7014.7013.9013.9013.105,588
Jun 27, 202414.3014.5014.2514.2513.43951
Jun 26, 202414.5014.5014.1514.4013.57984
Jun 25, 202414.6014.6014.4014.5013.671,108
Jun 24, 202414.0514.6514.0514.5513.722,301
Jun 20, 202414.3014.6514.3014.6013.762,589
Jun 19, 202414.2014.4014.2014.3013.481,109
Jun 18, 202414.1514.4514.1514.2013.391,025
Jun 17, 202414.2014.4014.1514.1513.341,323
Jun 14, 202414.2014.3514.0514.2013.391,005
Jun 13, 202414.0514.2014.0514.2013.39552
Jun 12, 202414.0014.2513.9514.2513.431,338
Jun 11, 202414.4514.4513.9013.9013.102,415
Jun 10, 202414.0014.4013.9014.1013.291,413
Jun 7, 202414.0514.4014.0514.1013.29367
Jun 6, 202414.4514.4514.0014.1013.291,994
Jun 5, 202414.5014.6514.2014.3513.532,513
Jun 4, 202414.2514.5014.2514.4513.621,480
Jun 3, 202414.2514.7014.2514.3513.532,970
May 31, 202414.1014.3514.1014.3013.481,252
May 30, 202414.0514.3014.0514.1013.29234
May 29, 202414.1014.3014.0014.0513.246,188
May 28, 202414.1014.5514.1014.3013.482,436
May 27, 202414.2014.8513.9514.0513.246,477
May 24, 202414.5014.5014.0014.1013.2911,653
May 23, 202415.0515.0514.5514.5513.724,198
May 22, 202415.1015.2514.9515.0014.142,652
May 21, 202415.1015.1015.0515.0514.191,203
May 20, 202415.0515.1515.0515.0514.192,166
May 17, 202415.1515.2014.9015.0514.192,882
May 16, 202415.2015.2015.1015.1514.281,004
May 15, 202415.2015.2014.9515.0514.191,938
May 14, 202414.9015.2014.9015.0014.141,553
May 13, 202414.6014.9014.5014.9014.043,918
May 10, 202414.3015.2014.2514.6013.765,009
May 8, 202414.0014.8513.8514.2513.438,298
May 7, 202414.0014.0013.9513.9513.151,017
May 6, 202413.8014.0013.8013.9013.101,301
May 3, 202414.0014.0013.6513.8013.018,703
May 2, 202413.5513.8013.4013.5512.772,993
Apr 30, 202413.5513.7013.5513.5512.772,786
Apr 29, 202413.6013.6013.4513.5512.771,390
Apr 26, 202413.5013.7013.4513.6012.821,392
Apr 25, 202413.7513.7513.3513.4512.683,326
Apr 24, 202413.3013.7513.3013.7012.917,578
Apr 23, 202413.1013.3012.9013.1512.409,017
Apr 22, 202413.5013.5013.1513.4512.682,261
Apr 19, 202413.4013.5013.3013.5012.731,499
Apr 18, 202413.3513.4013.1513.4012.633,455
Apr 17, 202413.5513.7013.3013.3512.586,413
Apr 16, 202413.7513.7513.5013.5512.772,920
Apr 15, 202413.5013.8013.5013.8013.012,314
Apr 12, 202413.8013.8013.7013.7012.91717
Apr 11, 202413.7013.9013.6513.6512.872,831
Apr 10, 202413.5513.9013.5513.7512.962,350
Apr 9, 202413.6513.8513.6013.6012.822,365
Apr 8, 202413.9513.9513.6013.6512.873,688

Related Tickers

TAALA.HE Taaleri Oyj
6.32
-5.39%
 
EVLI.HE Evli Oyj
15.54
-7.51%
 
CAPMAN.HE CapMan Oyj
1.6360
-2.97%
 
UNITED.HE United Bankers Oyj
16.35
-0.61%
 
VOFl.XC
 
TITAN.HE Titanium Oyj
6.60
-5.71%
 
SVOL-B.ST Svolder AB (publ)
47.54
-6.14%
 
KARNEL-B.ST Karnell Group AB ser. B
42.20
-3.30%
 
ADE.F Bitcoin Group SE
25.56
-9.68%
 
ADE.DE Bitcoin Group SE
27.00
-4.42%