Eidesvik Offshore ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 8.800 | 8.800 | 8.120 | 8.560 | 8.147 | 39,892 |
| 2022-12-19 | 8.990 | 8.990 | 8.290 | 8.570 | 8.157 | 8,817 |
| 2022-12-16 | 8.150 | 8.890 | 8.150 | 8.500 | 8.090 | 45,807 |
| 2022-12-15 | 8.540 | 8.550 | 8.150 | 8.150 | 7.757 | 28,822 |
| 2022-12-14 | 8.620 | 8.700 | 8.240 | 8.240 | 7.843 | 28,737 |
| 2022-12-13 | 8.690 | 8.990 | 8.690 | 8.710 | 8.290 | 7,229 |
| 2022-12-12 | 8.610 | 8.700 | 8.570 | 8.620 | 8.204 | 29,565 |
| 2022-12-09 | 8.900 | 8.900 | 8.600 | 8.900 | 8.471 | 24,393 |
| 2022-12-08 | 8.400 | 9.000 | 8.400 | 8.700 | 8.281 | 20,583 |
| 2022-12-07 | 9.050 | 9.050 | 8.130 | 8.850 | 8.423 | 34,209 |
| 2022-12-06 | 8.500 | 9.160 | 8.500 | 9.030 | 8.595 | 25,663 |
| 2022-12-05 | 8.600 | 8.870 | 8.510 | 8.520 | 8.109 | 41,121 |
| 2022-12-02 | 8.970 | 8.970 | 8.700 | 8.710 | 8.290 | 45,576 |
| 2022-12-01 | 8.890 | 8.990 | 8.710 | 8.970 | 8.538 | 20,490 |
| 2022-11-30 | 8.860 | 9.080 | 8.700 | 8.700 | 8.281 | 36,063 |
| 2022-11-29 | 9.170 | 9.170 | 8.610 | 8.820 | 8.395 | 93,370 |
| 2022-11-28 | 8.500 | 9.190 | 8.500 | 8.880 | 8.452 | 62,363 |
| 2022-11-25 | 8.990 | 8.990 | 8.510 | 8.660 | 8.243 | 21,100 |
| 2022-11-24 | 8.500 | 8.990 | 8.500 | 8.990 | 8.557 | 11,391 |
| 2022-11-23 | 9.010 | 9.140 | 8.180 | 8.880 | 8.452 | 67,874 |
| 2022-11-22 | 9.250 | 9.250 | 8.850 | 9.000 | 8.566 | 38,981 |
| 2022-11-21 | 9.260 | 9.400 | 9.200 | 9.200 | 8.756 | 35,837 |
| 2022-11-18 | 8.910 | 9.190 | 8.600 | 9.180 | 8.737 | 143,284 |
| 2022-11-17 | 8.900 | 9.180 | 8.610 | 9.040 | 8.604 | 69,571 |
| 2022-11-16 | 8.500 | 9.240 | 8.500 | 8.750 | 8.328 | 250,786 |
| 2022-11-15 | 8.480 | 8.480 | 8.070 | 8.480 | 8.071 | 33,940 |
| 2022-11-14 | 8.150 | 8.460 | 7.830 | 8.460 | 8.052 | 30,256 |
| 2022-11-11 | 8.360 | 8.390 | 8.150 | 8.150 | 7.757 | 52,985 |
| 2022-11-10 | 8.280 | 8.450 | 8.280 | 8.360 | 7.957 | 43,051 |
| 2022-11-09 | 8.480 | 8.480 | 8.230 | 8.280 | 7.881 | 17,154 |
| 2022-11-08 | 8.400 | 8.480 | 8.220 | 8.300 | 7.900 | 48,024 |
| 2022-11-07 | 8.200 | 8.400 | 8.200 | 8.390 | 7.986 | 104,845 |
| 2022-11-04 | 8.000 | 8.330 | 8.000 | 8.190 | 7.795 | 48,348 |
| 2022-11-03 | 8.010 | 8.240 | 8.010 | 8.140 | 7.748 | 20,113 |
| 2022-11-02 | 8.490 | 8.490 | 8.150 | 8.200 | 7.805 | 57,432 |
| 2022-11-01 | 8.390 | 8.470 | 8.130 | 8.300 | 7.900 | 66,602 |
| 2022-10-31 | 8.390 | 8.390 | 8.010 | 8.230 | 7.833 | 33,746 |
| 2022-10-28 | 8.390 | 8.390 | 8.120 | 8.120 | 7.729 | 28,266 |
| 2022-10-27 | 8.490 | 8.490 | 8.000 | 8.390 | 7.986 | 40,178 |
| 2022-10-26 | 8.040 | 8.490 | 8.000 | 8.290 | 7.890 | 143,314 |
| 2022-10-25 | 8.200 | 8.200 | 7.820 | 8.040 | 7.652 | 20,370 |
| 2022-10-24 | 8.000 | 8.160 | 7.600 | 8.110 | 7.719 | 124,492 |
| 2022-10-21 | 8.200 | 8.200 | 7.520 | 7.900 | 7.519 | 12,877 |
| 2022-10-20 | 7.300 | 8.200 | 7.300 | 8.200 | 7.805 | 17,244 |
| 2022-10-19 | 7.970 | 7.970 | 7.810 | 7.840 | 7.462 | 18,265 |
| 2022-10-18 | 8.200 | 8.240 | 7.800 | 7.960 | 7.576 | 60,407 |
| 2022-10-17 | 7.500 | 8.170 | 7.110 | 7.750 | 7.376 | 57,841 |
| 2022-10-14 | 7.400 | 8.300 | 7.340 | 7.420 | 7.062 | 189,168 |
| 2022-10-13 | 7.150 | 7.430 | 7.150 | 7.310 | 6.958 | 19,894 |
| 2022-10-12 | 7.010 | 7.580 | 7.010 | 7.010 | 6.672 | 23,135 |
| 2022-10-11 | 7.280 | 7.280 | 7.000 | 7.220 | 6.872 | 26,824 |
| 2022-10-10 | 7.010 | 7.700 | 7.010 | 7.650 | 7.281 | 14,676 |
| 2022-10-07 | 7.250 | 7.450 | 7.150 | 7.190 | 6.843 | 15,901 |
| 2022-10-06 | 7.800 | 7.800 | 7.240 | 7.250 | 6.901 | 18,349 |
| 2022-10-05 | 7.800 | 7.800 | 7.210 | 7.460 | 7.100 | 24,551 |
| 2022-10-04 | 7.780 | 7.780 | 7.590 | 7.600 | 7.234 | 37,318 |
| 2022-10-03 | 7.300 | 7.680 | 7.110 | 7.410 | 7.053 | 347,027 |
| 2022-09-30 | 7.000 | 7.200 | 6.940 | 7.200 | 6.853 | 28,026 |
| 2022-09-29 | 6.800 | 7.300 | 6.800 | 7.020 | 6.682 | 20,046 |
| 2022-09-28 | 6.600 | 6.940 | 6.600 | 6.720 | 6.396 | 12,032 |
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.