EQT AB (publ) (EQTS.XC)
Cboe UK - Cboe UK Real-time price. Currency in SEK
Add to watchlist
At close: 10:50AM BST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 308.10 | 308.10 | 308.10 | 308.10 | 308.10 | - |
| 27 Jun 2024 | 308.80 | 308.80 | 308.10 | 308.10 | 308.10 | 516 |
| 26 Jun 2024 | 311.75 | 311.75 | 311.75 | 311.75 | 311.75 | - |
| 25 Jun 2024 | 311.75 | 311.75 | 311.75 | 311.75 | 311.75 | - |
| 24 Jun 2024 | 311.75 | 311.75 | 311.75 | 311.75 | 311.75 | - |
| 21 Jun 2024 | 311.75 | 311.75 | 311.75 | 311.75 | 311.75 | - |
| 20 Jun 2024 | 311.75 | 311.75 | 311.75 | 311.75 | 311.75 | - |
| 19 Jun 2024 | 311.75 | 311.75 | 311.75 | 311.75 | 311.75 | - |
| 18 Jun 2024 | 311.75 | 311.75 | 311.75 | 311.75 | 311.75 | - |
| 17 Jun 2024 | 312.30 | 312.30 | 311.75 | 311.75 | 311.75 | 338 |
| 14 Jun 2024 | 317.70 | 317.70 | 317.70 | 317.70 | 317.70 | - |
| 13 Jun 2024 | 319.05 | 319.05 | 317.70 | 317.70 | 317.70 | 733 |
| 12 Jun 2024 | 330.15 | 331.90 | 329.35 | 331.60 | 331.60 | 980 |
| 11 Jun 2024 | 329.75 | 329.75 | 329.75 | 329.75 | 329.75 | - |
| 10 Jun 2024 | 329.75 | 329.75 | 329.75 | 329.75 | 329.75 | - |
| 07 Jun 2024 | 329.75 | 329.75 | 329.75 | 329.75 | 329.75 | - |
| 06 Jun 2024 | 329.75 | 329.75 | 329.75 | 329.75 | 329.75 | - |
| 05 Jun 2024 | 329.75 | 329.75 | 329.75 | 329.75 | 329.75 | - |
| 04 Jun 2024 | 329.75 | 329.75 | 329.75 | 329.75 | 329.75 | - |
| 03 Jun 2024 | 329.75 | 329.75 | 329.75 | 329.75 | 329.75 | - |
| 31 May 2024 | 329.75 | 329.75 | 329.75 | 329.75 | 329.75 | - |
| 30 May 2024 | 329.75 | 329.75 | 329.75 | 329.75 | 329.75 | - |
| 29 May 2024 | 329.75 | 329.75 | 329.75 | 329.75 | 329.75 | 383 |
| 28 May 2024 | 336.25 | 336.25 | 336.25 | 336.25 | 336.25 | - |
| 28 May 2024 | 1.8 Dividend | |||||
| 24 May 2024 | 336.25 | 336.25 | 336.25 | 336.25 | 334.45 | 383 |
| 23 May 2024 | 333.55 | 333.55 | 333.55 | 333.55 | 331.76 | - |
| 22 May 2024 | 333.55 | 333.55 | 333.55 | 333.55 | 331.76 | - |
| 21 May 2024 | 333.55 | 333.55 | 333.55 | 333.55 | 331.76 | - |
| 20 May 2024 | 333.55 | 333.55 | 333.55 | 333.55 | 331.76 | - |
| 17 May 2024 | 333.55 | 333.55 | 333.55 | 333.55 | 331.76 | - |
| 16 May 2024 | 333.55 | 333.55 | 333.55 | 333.55 | 331.76 | - |
| 15 May 2024 | 333.55 | 333.55 | 333.55 | 333.55 | 331.76 | - |
| 14 May 2024 | 333.55 | 333.55 | 333.55 | 333.55 | 331.76 | 387 |
| 13 May 2024 | 324.90 | 324.90 | 324.90 | 324.90 | 323.16 | - |
| 10 May 2024 | 325.40 | 325.40 | 324.90 | 324.90 | 323.16 | 346 |
| 09 May 2024 | 300.90 | 300.90 | 300.90 | 300.90 | 299.29 | - |
| 08 May 2024 | 300.90 | 300.90 | 300.90 | 300.90 | 299.29 | - |
| 07 May 2024 | 300.90 | 300.90 | 300.90 | 300.90 | 299.29 | - |
| 03 May 2024 | 300.90 | 300.90 | 300.90 | 300.90 | 299.29 | - |
| 02 May 2024 | 300.90 | 300.90 | 300.90 | 300.90 | 299.29 | - |
| 01 May 2024 | 300.90 | 300.90 | 300.90 | 300.90 | 299.29 | - |
| 30 Apr 2024 | 300.90 | 300.90 | 300.90 | 300.90 | 299.29 | - |
| 29 Apr 2024 | 300.90 | 300.90 | 300.90 | 300.90 | 299.29 | - |
| 26 Apr 2024 | 296.90 | 300.90 | 296.90 | 300.90 | 299.29 | 410 |
| 25 Apr 2024 | 290.10 | 290.10 | 287.95 | 287.95 | 286.41 | 902 |
| 24 Apr 2024 | 287.00 | 287.00 | 287.00 | 287.00 | 285.46 | - |
| 23 Apr 2024 | 287.00 | 287.00 | 287.00 | 287.00 | 285.46 | - |
| 22 Apr 2024 | 286.20 | 287.30 | 286.20 | 287.00 | 285.46 | 693 |
| 19 Apr 2024 | 291.50 | 291.50 | 291.50 | 291.50 | 289.94 | - |
| 18 Apr 2024 | 287.10 | 291.50 | 287.10 | 291.50 | 289.94 | 487 |
| 17 Apr 2024 | 352.50 | 352.50 | 352.50 | 352.50 | 350.61 | - |
| 16 Apr 2024 | 352.50 | 352.50 | 352.50 | 352.50 | 350.61 | - |
| 15 Apr 2024 | 352.50 | 352.50 | 352.50 | 352.50 | 350.61 | - |
| 12 Apr 2024 | 352.50 | 352.50 | 352.50 | 352.50 | 350.61 | - |
| 11 Apr 2024 | 352.50 | 352.50 | 352.50 | 352.50 | 350.61 | - |
| 10 Apr 2024 | 352.50 | 352.50 | 352.50 | 352.50 | 350.61 | - |
| 09 Apr 2024 | 352.50 | 352.50 | 352.50 | 352.50 | 350.61 | - |
| 08 Apr 2024 | 352.50 | 352.50 | 352.50 | 352.50 | 350.61 | - |
| 05 Apr 2024 | 352.50 | 352.50 | 352.50 | 352.50 | 350.61 | - |
| 04 Apr 2024 | 352.50 | 352.50 | 352.50 | 352.50 | 350.61 | - |
| 03 Apr 2024 | 352.50 | 352.50 | 352.50 | 352.50 | 350.61 | - |
| 02 Apr 2024 | 352.50 | 352.50 | 352.50 | 352.50 | 350.61 | - |
| 28 Mar 2024 | 352.50 | 352.50 | 352.50 | 352.50 | 350.61 | - |
| 27 Mar 2024 | 352.50 | 352.50 | 352.50 | 352.50 | 350.61 | - |
| 26 Mar 2024 | 352.50 | 352.50 | 352.50 | 352.50 | 350.61 | - |
| 25 Mar 2024 | 352.50 | 352.50 | 352.50 | 352.50 | 350.61 | 233 |
| 22 Mar 2024 | 349.55 | 349.55 | 349.00 | 349.00 | 347.13 | 130 |
| 21 Mar 2024 | 345.45 | 345.45 | 345.45 | 345.45 | 343.60 | 322 |
| 20 Mar 2024 | 334.15 | 334.15 | 334.15 | 334.15 | 332.36 | - |
| 19 Mar 2024 | 332.80 | 334.15 | 331.30 | 334.15 | 332.36 | 219 |
| 18 Mar 2024 | 339.65 | 339.65 | 339.65 | 339.65 | 337.83 | 22 |
| 15 Mar 2024 | 333.00 | 333.00 | 333.00 | 333.00 | 331.22 | - |
| 14 Mar 2024 | 333.00 | 333.00 | 333.00 | 333.00 | 331.22 | - |
| 13 Mar 2024 | 333.00 | 333.00 | 333.00 | 333.00 | 331.22 | - |
| 12 Mar 2024 | 333.00 | 333.00 | 333.00 | 333.00 | 331.22 | - |
| 11 Mar 2024 | 333.00 | 333.00 | 333.00 | 333.00 | 331.22 | - |
| 08 Mar 2024 | 333.00 | 333.00 | 333.00 | 333.00 | 331.22 | 1 |
| 07 Mar 2024 | 282.65 | 282.65 | 282.65 | 282.65 | 281.14 | - |
| 06 Mar 2024 | 282.65 | 282.65 | 282.65 | 282.65 | 281.14 | - |
| 05 Mar 2024 | 282.65 | 282.65 | 282.65 | 282.65 | 281.14 | - |
| 04 Mar 2024 | 282.65 | 282.65 | 282.65 | 282.65 | 281.14 | - |
| 01 Mar 2024 | 282.65 | 282.65 | 282.65 | 282.65 | 281.14 | - |
| 29 Feb 2024 | 282.65 | 282.65 | 282.65 | 282.65 | 281.14 | - |
| 28 Feb 2024 | 282.65 | 282.65 | 282.65 | 282.65 | 281.14 | - |
| 27 Feb 2024 | 282.65 | 282.65 | 282.65 | 282.65 | 281.14 | - |
| 26 Feb 2024 | 282.65 | 282.65 | 282.65 | 282.65 | 281.14 | - |
| 23 Feb 2024 | 282.65 | 282.65 | 282.65 | 282.65 | 281.14 | - |
| 22 Feb 2024 | 282.65 | 282.65 | 282.65 | 282.65 | 281.14 | - |
| 21 Feb 2024 | 282.65 | 282.65 | 282.65 | 282.65 | 281.14 | - |
| 20 Feb 2024 | 282.65 | 282.65 | 282.65 | 282.65 | 281.14 | - |
| 19 Feb 2024 | 282.65 | 282.65 | 282.65 | 282.65 | 281.14 | - |
| 16 Feb 2024 | 282.65 | 282.65 | 282.65 | 282.65 | 281.14 | - |
| 15 Feb 2024 | 282.65 | 282.65 | 282.65 | 282.65 | 281.14 | - |
| 14 Feb 2024 | 282.65 | 282.65 | 282.65 | 282.65 | 281.14 | - |
| 13 Feb 2024 | 282.65 | 282.65 | 282.65 | 282.65 | 281.14 | - |
| 12 Feb 2024 | 282.65 | 282.65 | 282.65 | 282.65 | 281.14 | 240 |
| 09 Feb 2024 | 258.35 | 258.35 | 258.35 | 258.35 | 256.97 | - |
| 08 Feb 2024 | 258.35 | 258.35 | 258.35 | 258.35 | 256.97 | - |
| 07 Feb 2024 | 258.35 | 258.35 | 258.35 | 258.35 | 256.97 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.