Eidesvik Offshore ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 17.100 | 17.120 | 16.880 | 16.880 | 16.066 | 91,895 |
| 2024-05-29 | 16.800 | 17.160 | 16.800 | 17.100 | 16.276 | 131,346 |
| 2024-05-28 | 16.800 | 16.980 | 16.800 | 16.980 | 16.161 | 59,313 |
| 2024-05-27 | 16.800 | 16.980 | 16.500 | 16.940 | 16.123 | 85,460 |
| 2024-05-24 | 16.500 | 16.620 | 16.000 | 16.620 | 15.819 | 287,372 |
| 2024-05-23 | 15.900 | 16.620 | 15.900 | 16.580 | 15.781 | 132,951 |
| 2024-05-22 | 16.680 | 16.860 | 15.900 | 16.200 | 15.419 | 237,591 |
| 2024-05-21 | 16.000 | 16.260 | 15.860 | 15.960 | 15.191 | 64,641 |
| 2024-05-16 | 15.960 | 16.260 | 15.960 | 16.000 | 15.229 | 38,076 |
| 2024-05-15 | 16.280 | 16.300 | 16.000 | 16.260 | 15.476 | 21,656 |
| 2024-05-14 | 16.000 | 16.320 | 16.000 | 16.260 | 15.476 | 27,272 |
| 2024-05-13 | 16.140 | 16.360 | 15.820 | 16.000 | 15.229 | 132,033 |
| 2024-05-10 | 15.840 | 16.340 | 15.840 | 16.280 | 15.495 | 124,481 |
| 2024-05-08 | 16.000 | 16.320 | 15.780 | 15.820 | 15.057 | 119,685 |
| 2024-05-07 | 15.800 | 16.000 | 15.240 | 15.740 | 14.981 | 60,448 |
| 2024-05-06 | 15.700 | 16.280 | 15.680 | 15.680 | 14.924 | 33,728 |
| 2024-05-03 | 15.800 | 15.980 | 15.800 | 15.940 | 15.172 | 20,477 |
| 2024-05-02 | 15.880 | 15.880 | 15.680 | 15.860 | 15.095 | 20,928 |
| 2024-04-30 | 16.000 | 16.220 | 15.700 | 15.900 | 15.133 | 106,320 |
| 2024-04-29 | 15.360 | 16.380 | 15.360 | 15.980 | 15.210 | 191,466 |
| 2024-04-26 | 15.560 | 15.560 | 14.840 | 15.360 | 14.619 | 97,303 |
| 2024-04-25 | 14.740 | 15.520 | 14.700 | 15.100 | 14.372 | 353,331 |
| 2024-04-24 | 14.720 | 15.100 | 14.620 | 14.700 | 13.991 | 169,395 |
| 2024-04-23 | 15.200 | 15.660 | 14.600 | 14.700 | 13.991 | 149,779 |
| 2024-04-22 | 15.900 | 15.900 | 15.240 | 15.260 | 14.524 | 26,924 |
| 2024-04-19 | 15.700 | 15.700 | 15.260 | 15.320 | 14.581 | 33,809 |
| 2024-04-18 | 16.020 | 16.080 | 15.540 | 15.540 | 14.791 | 2,932 |
| 2024-04-17 | 15.740 | 16.200 | 15.720 | 15.900 | 15.133 | 25,589 |
| 2024-04-16 | 16.160 | 16.160 | 15.380 | 15.380 | 14.639 | 57,585 |
| 2024-04-15 | 15.900 | 16.320 | 15.900 | 16.140 | 15.362 | 89,821 |
| 2024-04-12 | 16.020 | 16.200 | 15.760 | 16.180 | 15.400 | 99,765 |
| 2024-04-11 | 16.000 | 16.060 | 15.720 | 15.960 | 15.191 | 87,275 |
| 2024-04-10 | 15.980 | 15.980 | 15.420 | 15.900 | 15.133 | 67,844 |
| 2024-04-09 | 15.380 | 15.960 | 15.220 | 15.900 | 15.133 | 91,006 |
| 2024-04-08 | 14.980 | 15.660 | 14.700 | 15.660 | 14.905 | 123,084 |
| 2024-04-05 | 14.480 | 14.900 | 14.480 | 14.900 | 14.182 | 64,263 |
| 2024-04-04 | 14.020 | 14.900 | 14.020 | 14.900 | 14.182 | 116,194 |
| 2024-04-03 | 14.460 | 14.460 | 14.020 | 14.460 | 13.763 | 66,055 |
| 2024-04-02 | 14.180 | 14.500 | 14.100 | 14.460 | 13.763 | 84,618 |
| 2024-03-27 | 13.760 | 14.180 | 13.760 | 14.000 | 13.325 | 12,964 |
| 2024-03-26 | 13.800 | 14.180 | 13.800 | 14.000 | 13.325 | 69,402 |
| 2024-03-25 | 13.580 | 14.000 | 13.580 | 13.960 | 13.287 | 96,375 |
| 2024-03-22 | 13.700 | 13.700 | 13.500 | 13.660 | 13.001 | 79,451 |
| 2024-03-21 | 13.620 | 13.700 | 13.500 | 13.700 | 13.040 | 40,967 |
| 2024-03-20 | 13.480 | 13.620 | 13.260 | 13.620 | 12.963 | 73,099 |
| 2024-03-19 | 13.480 | 13.480 | 13.220 | 13.260 | 12.621 | 4,641 |
| 2024-03-18 | 13.480 | 13.480 | 13.200 | 13.300 | 12.659 | 13,690 |
| 2024-03-15 | 13.480 | 13.480 | 13.160 | 13.320 | 12.678 | 37,752 |
| 2024-03-14 | 13.160 | 13.480 | 13.160 | 13.160 | 12.526 | 72,780 |
| 2024-03-13 | 13.160 | 13.160 | 13.160 | 13.160 | 12.526 | 8,438 |
| 2024-03-12 | 13.100 | 13.340 | 13.100 | 13.160 | 12.526 | 16,125 |
| 2024-03-11 | 13.160 | 13.200 | 13.100 | 13.200 | 12.564 | 14,768 |
| 2024-03-08 | 13.340 | 13.340 | 13.160 | 13.160 | 12.526 | 23,282 |
| 2024-03-07 | 13.100 | 13.200 | 13.100 | 13.100 | 12.468 | 31,370 |
| 2024-03-06 | 13.100 | 13.340 | 13.100 | 13.100 | 12.468 | 28,579 |
| 2024-03-05 | 13.100 | 13.360 | 13.100 | 13.280 | 12.640 | 21,807 |
| 2024-03-04 | 13.320 | 13.320 | 13.120 | 13.120 | 12.487 | 18,249 |
| 2024-03-01 | 13.040 | 13.300 | 13.000 | 13.300 | 12.659 | 182,521 |
| 2024-02-29 | 13.160 | 13.160 | 13.020 | 13.080 | 12.449 | 76,337 |
| 2024-02-28 | 13.020 | 13.140 | 13.020 | 13.100 | 12.468 | 29,841 |
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.