Nasdaq Stockholm · EQT · stock

EQT AB (publ) (EQT) stock price history

Every Nasdaq Stockholm trading session of EQT AB (publ) from Sep 24, 2019 to Sep 28, 2026: 1,762 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get EQT data, free keyYear by year table

EQT adjusted close, 2019 to 2026

EQTEQT AB (publ)
SEK 288.90-8.4% over one year
2020202220242026
SEK 512.57
All time high, 2021
SEK 379.85
52 week high, SEK 259.00 low
1,762
Daily sessions since 2019

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.

EQT key facts

  • EQT AB (publ) (EQT) closed at SEK 288.90 on Sep 28, 2026 on Nasdaq Stockholm.
  • EQT's all time high close is SEK 512.57, set on Nov 22, 2021; its all time low close is SEK 73.21 on Mar 18, 2020.
  • EQT's 52 week range is SEK 259.00 to SEK 379.85.
  • EQT returned -8.4% over the year to Sep 28, 2026 and -14.5% over five years.
  • Since Sep 24, 2019 EQT returned +246%, +19.4% a year compounded.
  • EQT's deepest drawdown was -64.2% from Nov 22, 2021 to Mar 28, 2023.
  • DataCedar holds 1,762 daily sessions of EQT history from Sep 24, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

EQT price chart, 2019 to 2026

EQT adjusted close, Sep 24, 2019 to Sep 28, 2026SEK 79.83SEK 224.08SEK 368.32SEK 512.5720192020202120222023202420252026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

EQT returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-14.8%
3 months+8.3%
6 months+5.0%
Year to date-19.9%
1 year-8.4%
3 years+42.4%
5 years-14.5%
10 yearsn/a
Since Sep 24, 2019+246.4%
Compound annual growth, 7.0 years+19.4%

EQT records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
SEK 512.57 on Nov 22, 2021
All time low close
SEK 73.21 on Mar 18, 2020
52 week high
SEK 379.85 on Jan 22, 2026
52 week low
SEK 259.00 on Jun 23, 2026
Deepest drawdown
-64.2% from Nov 22, 2021 to Mar 28, 2023, not yet recovered
Best single session
+15.2% on Feb 2, 2023
Worst single session
-18.8% on Mar 18, 2020
Volatility, 1 year annualised
34.8%
Sessions closing higher, 1 year
50%
Growth of 1 since 2019
3.5×
Best calendar year
2021, +136%
Worst calendar year
2022, -55%

EQT price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Sep 24, 2019; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026SEK 359.52SEK 379.85SEK 259.00SEK 288.90-19.9%339.1M186
2025SEK 301.05SEK 376.24SEK 209.92SEK 360.81+20.6%304M249
2024SEK 276.58SEK 359.61SEK 240.99SEK 299.29+8.6%228.2M251
2023SEK 214.30SEK 280.64SEK 178.04SEK 275.61+30.9%253.5M251
2022SEK 464.94SEK 476.55SEK 180.97SEK 210.49-54.8%252.7M253
2021SEK 200.24SEK 525.19SEK 184.02SEK 465.23+135.8%184.5M253
2020SEK 101.15SEK 211.31SEK 71.49SEK 197.34+95.5%370.6M252
2019SEK 74.60SEK 107.04SEK 73.68SEK 100.92n/a124.9M67

EQT monthly closes, last 12 months

MonthMonth end closeChange
September 2026SEK 288.90-13.3%
August 2026SEK 333.40+3.0%
July 2026SEK 323.70+18.1%
June 2026SEK 274.00-14.2%
May 2026SEK 319.50+8.6%
April 2026SEK 294.16+3.5%
March 2026SEK 284.14+2.3%
February 2026SEK 277.80-17.1%
January 2026SEK 335.22-7.1%
December 2025SEK 360.81+11.3%
November 2025SEK 324.31-0.1%
October 2025SEK 324.76+1.2%

About the EQT data

Daily bars. 1,762 sessions from Sep 24, 2019 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 24, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/EQT/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Nasdaq Stockholm

  • EPI-B Epiroc AB (publ)
  • EPIS-B Episurf Medical AB (publ)
  • EPRO-B Electrolux Professional AB (publ)
  • EQL EQL Pharma AB (publ)
  • ERIC-A Telefonaktiebolaget LM Ericsson (publ)
  • ERIC-B Telefonaktiebolaget LM Ericsson (publ)
  • ERMA Enorama Pharma AB (publ)
  • ESGR-B ES Group AB (publ)

Common questions

EQT share price history

Start with any symbol.

Start free