Eidesvik Offshore ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 17.260 | 17.640 | 16.840 | 17.640 | 17.042 | 90,199 |
| 2024-08-21 | 17.020 | 17.420 | 16.800 | 17.260 | 16.675 | 74,810 |
| 2024-08-20 | 17.480 | 17.480 | 16.960 | 17.000 | 16.424 | 75,075 |
| 2024-08-19 | 17.040 | 17.420 | 17.040 | 17.380 | 16.791 | 33,992 |
| 2024-08-16 | 17.600 | 17.600 | 17.200 | 17.300 | 16.713 | 22,877 |
| 2024-08-15 | 17.500 | 17.760 | 17.320 | 17.560 | 16.965 | 29,983 |
| 2024-08-14 | 17.780 | 17.780 | 17.440 | 17.600 | 17.003 | 24,943 |
| 2024-08-13 | 18.000 | 18.060 | 17.380 | 17.780 | 17.177 | 136,065 |
| 2024-08-12 | 17.520 | 18.140 | 17.520 | 17.880 | 17.274 | 166,966 |
| 2024-08-09 | 17.320 | 18.340 | 17.300 | 17.540 | 16.945 | 109,329 |
| 2024-08-08 | 17.720 | 17.720 | 17.180 | 17.300 | 16.713 | 116,178 |
| 2024-08-07 | 17.560 | 17.800 | 17.300 | 17.500 | 16.907 | 143,461 |
| 2024-08-06 | 17.700 | 19.080 | 17.020 | 17.980 | 17.370 | 132,718 |
| 2024-08-05 | 17.680 | 17.680 | 17.020 | 17.560 | 16.965 | 148,329 |
| 2024-08-02 | 18.800 | 19.340 | 18.000 | 18.260 | 17.641 | 68,882 |
| 2024-08-01 | 18.360 | 19.340 | 18.360 | 19.220 | 18.568 | 13,107 |
| 2024-07-31 | 18.800 | 19.360 | 18.800 | 19.360 | 18.704 | 34,511 |
| 2024-07-30 | 19.360 | 19.360 | 19.120 | 19.160 | 18.510 | 31,447 |
| 2024-07-29 | 19.480 | 19.480 | 19.100 | 19.360 | 18.704 | 118,642 |
| 2024-07-26 | 19.000 | 19.500 | 18.920 | 19.300 | 18.646 | 49,812 |
| 2024-07-25 | 18.980 | 19.220 | 18.740 | 19.200 | 18.549 | 89,296 |
| 2024-07-24 | 19.320 | 19.380 | 19.120 | 19.300 | 18.646 | 67,600 |
| 2024-07-23 | 18.940 | 19.380 | 18.800 | 19.380 | 18.723 | 198,852 |
| 2024-07-22 | 18.940 | 18.940 | 18.500 | 18.600 | 17.969 | 46,401 |
| 2024-07-19 | 18.420 | 18.900 | 18.200 | 18.880 | 18.240 | 96,886 |
| 2024-07-18 | 18.240 | 18.460 | 18.220 | 18.300 | 17.680 | 103,668 |
| 2024-07-17 | 17.900 | 18.160 | 17.900 | 18.080 | 17.467 | 29,516 |
| 2024-07-16 | 17.840 | 18.080 | 17.780 | 18.080 | 17.467 | 39,547 |
| 2024-07-15 | 18.100 | 18.280 | 17.820 | 18.100 | 17.486 | 58,570 |
| 2024-07-12 | 17.780 | 18.000 | 17.320 | 17.980 | 17.370 | 42,215 |
| 2024-07-11 | 17.280 | 17.280 | 17.200 | 17.280 | 16.694 | 63,158 |
| 2024-07-10 | 17.300 | 18.140 | 17.120 | 17.280 | 16.694 | 55,635 |
| 2024-07-09 | 17.480 | 17.960 | 17.480 | 17.860 | 17.255 | 33,493 |
| 2024-07-08 | 18.320 | 18.320 | 17.200 | 17.900 | 17.293 | 43,429 |
| 2024-07-05 | 18.400 | 18.540 | 18.200 | 18.320 | 17.699 | 93,905 |
| 2024-07-04 | 18.500 | 18.500 | 18.000 | 18.300 | 17.680 | 83,197 |
| 2024-07-03 | 18.420 | 18.820 | 18.000 | 18.000 | 17.390 | 324,300 |
| 2024-07-02 | 16.900 | 18.360 | 16.900 | 18.280 | 17.660 | 394,351 |
| 2024-07-01 | 16.900 | 16.900 | 16.140 | 16.500 | 15.941 | 40,263 |
| 2024-06-28 | 16.500 | 16.900 | 16.440 | 16.600 | 16.037 | 114,253 |
| 2024-06-27 | 16.200 | 16.400 | 16.080 | 16.400 | 15.844 | 201,173 |
| 2024-06-26 | 16.000 | 16.000 | 15.240 | 15.460 | 14.936 | 6,850 |
| 2024-06-25 | 15.260 | 16.000 | 15.200 | 16.000 | 15.458 | 76,549 |
| 2024-06-24 | 15.560 | 15.560 | 15.200 | 15.340 | 14.820 | 64,205 |
| 2024-06-21 | 15.360 | 15.620 | 15.280 | 15.380 | 14.859 | 32,907 |
| 2024-06-20 | 15.500 | 15.600 | 15.220 | 15.300 | 14.781 | 23,516 |
| 2024-06-19 | 15.800 | 16.180 | 15.200 | 15.460 | 14.936 | 114,028 |
| 2024-06-18 | 16.200 | 16.200 | 15.600 | 15.700 | 15.168 | 24,929 |
| 2024-06-17 | 15.520 | 16.060 | 15.500 | 16.000 | 15.458 | 63,818 |
| 2024-06-14 | 16.260 | 16.260 | 15.540 | 15.540 | 15.013 | 129,295 |
| 2024-06-13 | 16.500 | 16.500 | 16.020 | 16.020 | 15.477 | 37,101 |
| 2024-06-12 | 16.960 | 16.960 | 16.200 | 16.300 | 15.747 | 63,601 |
| 2024-06-11 | 16.700 | 16.700 | 16.220 | 16.220 | 15.670 | 14,136 |
| 2024-06-10 | 16.500 | 16.800 | 16.500 | 16.620 | 16.057 | 19,545 |
| 2024-06-07 | 16.200 | 16.520 | 16.200 | 16.440 | 15.883 | 35,799 |
| 2024-06-06 | 16.420 | 16.820 | 16.300 | 16.460 | 15.902 | 8,077 |
| 2024-06-05 | 16.180 | 16.760 | 16.180 | 16.200 | 15.651 | 47,184 |
| 2024-06-04 | 17.080 | 17.080 | 16.180 | 16.500 | 15.941 | 98,616 |
| 2024-06-03 | 17.980 | 17.980 | 16.900 | 17.080 | 16.501 | 120,025 |
| 2024-05-31 | 16.980 | 18.380 | 16.820 | 17.600 | 17.003 | 211,392 |
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.