Eidesvik Offshore ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 17.500 | 17.600 | 17.500 | 17.500 | 17.500 | 19,258 |
| 2026-10-15 | 17.500 | 17.500 | 16.900 | 17.500 | 17.500 | 8,040 |
| 2026-10-14 | 17.000 | 17.250 | 17.000 | 17.250 | 17.250 | 2,510 |
| 2026-10-13 | 17.000 | 17.300 | 17.000 | 17.000 | 17.000 | 8,014 |
| 2026-10-12 | 17.450 | 17.450 | 17.000 | 17.300 | 17.300 | 6,237 |
| 2026-10-09 | 17.150 | 17.200 | 17.150 | 17.200 | 17.200 | 279 |
| 2026-10-08 | 17.050 | 17.150 | 17.050 | 17.150 | 17.150 | 761 |
| 2026-10-07 | 17.400 | 17.400 | 17.050 | 17.400 | 17.400 | 9,088 |
| 2026-10-06 | 17.350 | 17.350 | 17.000 | 17.000 | 17.000 | 4,101 |
| 2026-10-05 | 17.000 | 17.350 | 17.000 | 17.350 | 17.350 | 5,138 |
| 2026-10-02 | 17.050 | 17.400 | 17.050 | 17.050 | 17.050 | 1,215 |
| 2026-10-01 | 17.100 | 17.100 | 17.050 | 17.050 | 17.050 | 1,080 |
| 2026-09-30 | 17.150 | 17.450 | 17.150 | 17.150 | 17.150 | 15,069 |
| 2026-09-29 | 17.050 | 17.100 | 17.050 | 17.100 | 17.100 | 3,555 |
| 2026-09-28 | 17.350 | 17.350 | 17.100 | 17.100 | 17.100 | 1,169 |
| 2026-09-25 | 17.650 | 17.650 | 17.100 | 17.200 | 17.200 | 966 |
| 2026-09-24 | 17.200 | 17.200 | 17.200 | 17.200 | 17.200 | 2,528 |
| 2026-09-23 | 17.100 | 17.200 | 17.100 | 17.200 | 17.200 | 303 |
| 2026-09-22 | 17.150 | 17.400 | 17.050 | 17.400 | 17.400 | 3,549 |
| 2026-09-21 | 17.000 | 17.650 | 17.000 | 17.650 | 17.650 | 8,540 |
| 2026-09-18 | 17.450 | 17.500 | 17.450 | 17.500 | 17.500 | 3,718 |
| 2026-09-17 | 17.150 | 17.400 | 17.050 | 17.400 | 17.400 | 7,656 |
| 2026-09-16 | 17.150 | 17.150 | 17.150 | 17.150 | 17.150 | 42,804 |
| 2026-09-15 | 17.150 | 17.500 | 17.150 | 17.150 | 17.150 | 6,284 |
| 2026-09-14 | 17.150 | 17.450 | 17.150 | 17.150 | 17.150 | 1,616 |
| 2026-09-11 | 17.150 | 17.400 | 17.150 | 17.400 | 17.400 | 19,324 |
| 2026-09-10 | 17.000 | 17.350 | 17.000 | 17.350 | 17.350 | 22,065 |
| 2026-09-09 | 17.350 | 17.350 | 17.100 | 17.150 | 17.150 | 2,295 |
| 2026-09-08 | 17.100 | 17.300 | 17.100 | 17.150 | 17.150 | 50,171 |
| 2026-09-07 | 17.100 | 17.200 | 17.100 | 17.200 | 17.200 | 10,040 |
| 2026-09-04 | 17.000 | 17.600 | 17.000 | 17.100 | 17.100 | 10,750 |
| 2026-09-03 | 17.250 | 17.400 | 17.200 | 17.200 | 17.200 | 30,933 |
| 2026-09-02 | 17.250 | 17.300 | 17.150 | 17.200 | 17.200 | 14,970 |
| 2026-09-01 | 17.100 | 17.400 | 17.100 | 17.250 | 17.250 | 10,304 |
| 2026-08-31 | 17.400 | 17.400 | 17.150 | 17.400 | 17.400 | 6,542 |
| 2026-08-28 | 17.150 | 17.400 | 17.150 | 17.400 | 17.400 | 779 |
| 2026-08-27 | 17.100 | 17.400 | 17.100 | 17.400 | 17.400 | 2,355 |
| 2026-08-26 | 17.150 | 17.500 | 17.150 | 17.150 | 17.150 | 8,862 |
| 2026-08-25 | 17.700 | 17.700 | 17.100 | 17.150 | 17.150 | 15,175 |
| 2026-08-24 | 17.700 | 17.700 | 17.200 | 17.200 | 17.200 | 377 |
| 2026-08-21 | 17.900 | 17.900 | 17.150 | 17.150 | 17.150 | 24,753 |
| 2026-08-20 | 18.000 | 18.000 | 17.150 | 17.900 | 17.900 | 8,447 |
| 2026-08-19 | 17.300 | 18.000 | 17.000 | 17.100 | 17.100 | 188,389 |
| 2026-08-18 | 17.500 | 17.650 | 17.300 | 17.300 | 17.300 | 46,888 |
| 2026-08-17 | 17.000 | 17.450 | 17.000 | 17.450 | 17.450 | 34,111 |
| 2026-08-14 | 16.550 | 17.250 | 16.550 | 17.000 | 17.000 | 4,490 |
| 2026-08-13 | 16.250 | 17.000 | 16.250 | 16.550 | 16.550 | 58,502 |
| 2026-08-12 | 16.700 | 16.700 | 16.250 | 16.250 | 16.250 | 2,464 |
| 2026-08-11 | 16.250 | 16.500 | 16.250 | 16.500 | 16.500 | 11,124 |
| 2026-08-10 | 16.350 | 16.350 | 16.200 | 16.200 | 16.200 | 1,239 |
| 2026-08-07 | 16.300 | 16.350 | 15.300 | 15.900 | 15.900 | 18,753 |
| 2026-08-06 | 16.600 | 16.700 | 16.500 | 16.500 | 16.500 | 8,436 |
| 2026-08-05 | 16.750 | 16.750 | 16.500 | 16.650 | 16.650 | 17,223 |
| 2026-08-04 | 16.650 | 16.750 | 16.050 | 16.500 | 16.500 | 18,060 |
| 2026-08-03 | 16.500 | 16.500 | 15.900 | 15.900 | 15.900 | 10,453 |
| 2026-07-31 | 16.150 | 16.250 | 16.150 | 16.150 | 16.150 | 10,926 |
| 2026-07-30 | 16.100 | 16.150 | 16.100 | 16.150 | 16.150 | 11,440 |
| 2026-07-29 | 15.600 | 15.650 | 15.600 | 15.600 | 15.600 | 4,197 |
| 2026-07-28 | 15.550 | 15.550 | 15.550 | 15.550 | 15.550 | 3 |
| 2026-07-27 | 16.000 | 16.000 | 15.550 | 15.550 | 15.550 | 1,497 |
Page 1 of 3 · 127 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-24 | 0.2000 NOK |
| 2025-08-28 | 0.3000 NOK |
| 2024-05-31 | 0.2500 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.