Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,022.96 +4.57 (+0.09%) Dow
37,959.22 +55.93 (+0.15%) Nasdaq
15,651.84 +46.36 (+0.30%) Bitcoin USD
58,422.07 +1,188.11 (+2.08%) CMC Crypto 200
1,263.12 -7.63 (-0.60%)
EQT AB (publ) (0AAZ.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
As of 06:28PM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 300.00 | 302.60 | 299.20 | 302.30 | 302.30 | 6,396 |
| 29 Apr 2024 | 297.55 | 301.40 | 296.70 | 299.25 | 299.25 | 19,047 |
| 26 Apr 2024 | 294.80 | 301.20 | 295.20 | 295.46 | 295.46 | 86,442 |
| 25 Apr 2024 | 290.00 | 292.40 | 284.90 | 290.25 | 290.25 | 208,000 |
| 24 Apr 2024 | 300.20 | 303.60 | 290.20 | 298.88 | 298.88 | 107,065 |
| 23 Apr 2024 | 291.05 | 299.30 | 293.50 | 296.60 | 296.60 | 150,359 |
| 22 Apr 2024 | 289.65 | 291.70 | 283.30 | 288.06 | 288.06 | 72,521 |
| 19 Apr 2024 | 284.30 | 290.70 | 281.02 | 285.97 | 285.97 | 84,132 |
| 18 Apr 2024 | 294.00 | 296.50 | 286.90 | 292.20 | 292.20 | 294,792 |
| 17 Apr 2024 | 307.15 | 312.80 | 306.20 | 308.80 | 308.80 | 43,331 |
| 16 Apr 2024 | 314.00 | 315.80 | 305.70 | 306.80 | 306.80 | 164,596 |
| 15 Apr 2024 | 325.75 | 329.70 | 322.40 | 325.44 | 325.44 | 102,360 |
| 12 Apr 2024 | 331.55 | 333.50 | 320.96 | 329.10 | 329.10 | 95,262 |
| 11 Apr 2024 | 324.70 | 327.90 | 319.80 | 322.60 | 322.60 | 323,844 |
| 10 Apr 2024 | 335.55 | 340.80 | 320.60 | 339.18 | 339.18 | 298,374 |
| 09 Apr 2024 | 334.30 | 338.20 | 330.70 | 335.29 | 335.29 | 50,364 |
| 08 Apr 2024 | 334.30 | 338.20 | 331.80 | 335.34 | 335.34 | 464,858 |
| 05 Apr 2024 | 330.60 | 334.00 | 327.00 | 333.47 | 333.47 | 273,690 |
| 04 Apr 2024 | 335.85 | 338.10 | 334.90 | 336.83 | 336.83 | 54,991 |
| 03 Apr 2024 | 334.00 | 336.30 | 328.40 | 334.66 | 334.66 | 891,201 |
| 02 Apr 2024 | 338.40 | 343.40 | 331.30 | 342.51 | 342.51 | 876,373 |
| 28 Mar 2024 | 344.30 | 343.40 | 338.02 | 342.49 | 342.49 | 32,889 |
| 27 Mar 2024 | 346.10 | 346.20 | 342.20 | 343.31 | 343.31 | 88,376 |
| 26 Mar 2024 | 349.25 | 351.60 | 344.60 | 345.73 | 345.73 | 1,104,186 |
| 25 Mar 2024 | 349.45 | 353.60 | 349.10 | 349.50 | 349.50 | 931,127 |
| 22 Mar 2024 | 347.55 | 349.60 | 346.70 | 349.50 | 349.50 | 1,105,004 |
| 21 Mar 2024 | 342.20 | 349.50 | 342.00 | 346.90 | 346.90 | 146,701 |
| 20 Mar 2024 | 337.05 | 343.00 | 333.40 | 339.40 | 339.40 | 105,390 |
| 19 Mar 2024 | 331.25 | 337.73 | 328.40 | 337.63 | 337.63 | 42,664 |
| 18 Mar 2024 | 342.30 | 341.40 | 332.30 | 334.00 | 334.00 | 618,267 |
| 15 Mar 2024 | 335.65 | 344.40 | 335.10 | 340.86 | 340.86 | 37,247 |
| 14 Mar 2024 | 337.05 | 338.00 | 331.40 | 333.51 | 333.51 | 187,662 |
| 13 Mar 2024 | 335.75 | 340.80 | 335.20 | 337.26 | 337.26 | 1,198,093 |
| 12 Mar 2024 | 329.45 | 339.00 | 329.60 | 329.60 | 329.60 | 325,886 |
| 11 Mar 2024 | 329.65 | 333.20 | 325.30 | 329.43 | 329.43 | 415,851 |
| 08 Mar 2024 | 328.00 | 333.10 | 327.30 | 327.60 | 327.60 | 46,371 |
| 07 Mar 2024 | 320.30 | 325.00 | 316.60 | 321.57 | 321.57 | 1,237,862 |
| 06 Mar 2024 | 300.60 | 330.64 | 299.04 | 326.56 | 326.56 | 1,201,324 |
| 05 Mar 2024 | 306.30 | 307.00 | 300.10 | 301.24 | 301.24 | 339,888 |
| 04 Mar 2024 | 308.40 | 309.60 | 305.60 | 307.05 | 307.05 | 76,594 |
| 01 Mar 2024 | 304.60 | 308.90 | 303.60 | 306.74 | 306.74 | 108,010 |
| 29 Feb 2024 | 301.45 | 306.60 | 301.20 | 303.00 | 303.00 | 294,147 |
| 28 Feb 2024 | 299.75 | 300.70 | 298.10 | 299.76 | 299.76 | 239,180 |
| 27 Feb 2024 | 307.15 | 305.60 | 298.10 | 301.44 | 301.44 | 122,072 |
| 26 Feb 2024 | 292.40 | 306.32 | 294.64 | 299.43 | 299.43 | 76,868 |
| 23 Feb 2024 | 286.60 | 295.00 | 286.20 | 292.72 | 292.72 | 110,344 |
| 22 Feb 2024 | 284.40 | 286.10 | 282.50 | 286.07 | 286.07 | 114,084 |
| 21 Feb 2024 | 280.50 | 281.60 | 277.70 | 279.02 | 279.02 | 117,424 |
| 20 Feb 2024 | 279.65 | 283.00 | 277.90 | 281.04 | 281.04 | 159,160 |
| 19 Feb 2024 | 276.30 | 280.36 | 275.50 | 280.30 | 280.30 | 100,760 |
| 16 Feb 2024 | 279.05 | 282.00 | 277.80 | 279.45 | 279.45 | 213,036 |
| 15 Feb 2024 | 277.15 | 278.30 | 274.40 | 275.49 | 275.49 | 61,346 |
| 14 Feb 2024 | 273.15 | 276.00 | 272.80 | 274.17 | 274.17 | 53,215 |
| 13 Feb 2024 | 282.40 | 281.90 | 270.40 | 274.08 | 274.08 | 95,481 |
| 12 Feb 2024 | 279.05 | 283.20 | 278.50 | 282.99 | 282.99 | 157,282 |
| 09 Feb 2024 | 278.10 | 280.30 | 277.00 | 278.40 | 278.40 | 57,138 |
| 08 Feb 2024 | 274.20 | 278.50 | 273.50 | 277.61 | 277.61 | 65,511 |
| 07 Feb 2024 | 271.35 | 272.40 | 268.90 | 271.88 | 271.88 | 32,584 |
| 06 Feb 2024 | 271.55 | 272.30 | 267.00 | 270.69 | 270.69 | 30,767 |
| 05 Feb 2024 | 272.50 | 274.20 | 267.70 | 268.60 | 268.60 | 93,667 |
| 02 Feb 2024 | 281.35 | 280.40 | 271.00 | 272.68 | 272.68 | 12,846 |
| 01 Feb 2024 | 279.55 | 283.60 | 278.20 | 282.20 | 282.20 | 46,199 |
| 31 Jan 2024 | 278.70 | 282.40 | 278.20 | 279.73 | 279.73 | 119,574 |
| 30 Jan 2024 | 280.40 | 281.80 | 276.90 | 279.80 | 279.80 | 75,438 |
| 29 Jan 2024 | 278.80 | 279.93 | 274.40 | 277.39 | 277.39 | 102,117 |
| 26 Jan 2024 | 275.55 | 281.30 | 274.16 | 278.92 | 278.92 | 636,291 |
| 25 Jan 2024 | 274.70 | 277.20 | 268.90 | 276.54 | 276.54 | 104,400 |
| 24 Jan 2024 | 270.00 | 275.20 | 269.30 | 273.78 | 273.78 | 78,342 |
| 23 Jan 2024 | 259.05 | 267.00 | 257.26 | 266.77 | 266.77 | 76,220 |
| 22 Jan 2024 | 266.00 | 267.56 | 258.20 | 259.92 | 259.92 | 187,150 |
| 19 Jan 2024 | 260.00 | 270.10 | 256.30 | 267.43 | 267.43 | 414,495 |
| 18 Jan 2024 | 252.40 | 267.30 | 250.10 | 257.23 | 257.23 | 167,898 |
| 17 Jan 2024 | 256.80 | 260.10 | 254.50 | 259.84 | 259.84 | 145,080 |
| 16 Jan 2024 | 260.40 | 264.00 | 259.10 | 260.40 | 260.40 | 34,803 |
| 15 Jan 2024 | 263.45 | 265.60 | 262.40 | 263.08 | 263.08 | 191,923 |
| 12 Jan 2024 | 256.60 | 264.10 | 256.30 | 263.02 | 263.02 | 92,124 |
| 11 Jan 2024 | 264.20 | 266.90 | 256.80 | 259.36 | 259.36 | 118,988 |
| 10 Jan 2024 | 259.35 | 262.50 | 258.60 | 260.12 | 260.12 | 80,512 |
| 09 Jan 2024 | 270.00 | 270.70 | 256.70 | 258.25 | 258.25 | 201,700 |
| 08 Jan 2024 | 261.25 | 263.20 | 258.40 | 261.29 | 261.29 | 44,162 |
| 05 Jan 2024 | 266.40 | 266.00 | 259.30 | 263.70 | 263.70 | 80,498 |
| 04 Jan 2024 | 266.90 | 267.80 | 262.50 | 265.04 | 265.04 | 102,422 |
| 03 Jan 2024 | 275.75 | 276.50 | 266.10 | 272.65 | 272.65 | 2,507,209 |
| 02 Jan 2024 | 287.35 | 286.00 | 273.60 | 283.30 | 283.30 | 128,913 |
| 29 Dec 2023 | 284.70 | 289.10 | 284.10 | 285.00 | 285.00 | 71,630 |
| 28 Dec 2023 | 285.25 | 286.80 | 283.40 | 285.51 | 285.51 | 29,696 |
| 27 Dec 2023 | 282.00 | 284.30 | 280.60 | 281.63 | 281.63 | 35,022 |
| 22 Dec 2023 | 277.85 | 279.50 | 276.50 | 278.96 | 278.96 | 70,079 |
| 21 Dec 2023 | 277.25 | 281.20 | 275.60 | 278.68 | 278.68 | 50,437 |
| 20 Dec 2023 | 286.60 | 287.29 | 278.30 | 283.74 | 283.74 | 65,120 |
| 19 Dec 2023 | 278.80 | 289.30 | 279.20 | 284.82 | 284.82 | 86,284 |
| 18 Dec 2023 | 278.40 | 281.80 | 274.45 | 279.92 | 279.92 | 264,306 |
| 15 Dec 2023 | 272.60 | 287.60 | 271.50 | 274.42 | 274.42 | 396,913 |
| 14 Dec 2023 | 249.15 | 270.20 | 249.20 | 266.00 | 266.00 | 384,404 |
| 13 Dec 2023 | 234.50 | 237.40 | 232.60 | 235.08 | 235.08 | 28,826 |
| 12 Dec 2023 | 241.45 | 241.60 | 232.40 | 234.21 | 234.21 | 333,517 |
| 11 Dec 2023 | 240.50 | 241.70 | 238.90 | 240.75 | 240.75 | 247,382 |
| 08 Dec 2023 | 246.30 | 246.30 | 238.74 | 240.92 | 240.92 | 277,045 |
| 07 Dec 2023 | 246.60 | 246.50 | 242.50 | 243.51 | 243.51 | 1,440,240 |
| *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.