Eidesvik Offshore ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	6.700	6.990	6.660	6.990	6.653	54,601
2022-09-26	6.510	6.650	6.150	6.500	6.187	165,953
2022-09-23	7.320	7.320	6.830	6.830	6.501	95,252
2022-09-22	7.030	7.380	6.940	7.320	6.967	73,710
2022-09-21	7.600	7.950	7.400	7.450	7.091	67,231
2022-09-20	7.720	7.870	7.700	7.700	7.329	22,761
2022-09-19	8.100	8.100	7.600	7.710	7.338	45,704
2022-09-16	8.460	8.750	8.100	8.250	7.852	43,442
2022-09-15	8.980	8.980	8.500	8.500	8.090	26,507
2022-09-14	8.400	8.980	8.310	8.980	8.547	50,457
2022-09-13	8.500	9.150	8.160	8.630	8.214	159,579
2022-09-12	8.200	8.480	8.000	8.310	7.909	92,987
2022-09-09	7.200	7.900	7.180	7.740	7.367	52,496
2022-09-08	7.100	7.550	7.100	7.140	6.796	51,828
2022-09-07	7.050	7.570	7.050	7.080	6.739	93,796
2022-09-06	7.500	7.860	7.190	7.350	6.996	154,461
2022-09-05	7.540	7.760	7.480	7.760	7.386	118,940
2022-09-02	7.940	8.000	7.700	7.740	7.367	184,645
2022-09-01	8.250	8.250	7.600	8.000	7.614	199,656
2022-08-31	8.400	8.400	7.700	8.190	7.795	395,174
2022-08-30	9.050	9.050	8.850	8.850	8.423	91,204
2022-08-29	9.170	9.170	8.810	9.010	8.576	17,445
2022-08-26	9.000	9.100	8.920	9.090	8.652	27,781
2022-08-25	9.250	9.250	9.000	9.130	8.690	45,370
2022-08-24	8.900	9.460	8.890	9.290	8.842	174,374
2022-08-23	8.900	9.190	8.900	9.090	8.652	97,113
2022-08-22	9.050	9.050	8.800	8.850	8.423	15,511
2022-08-19	8.950	9.140	8.870	9.000	8.566	91,897
2022-08-18	8.950	9.100	8.950	9.100	8.661	81,993
2022-08-17	9.000	9.090	8.950	9.040	8.604	37,362
2022-08-16	9.100	9.250	9.020	9.060	8.623	72,988
2022-08-15	9.490	9.490	9.080	9.200	8.756	97,663
2022-08-12	9.180	9.390	9.090	9.230	8.785	58,976
2022-08-11	9.110	9.290	9.020	9.170	8.728	31,614
2022-08-10	9.600	9.600	9.120	9.120	8.680	27,824
2022-08-09	9.140	9.300	9.120	9.300	8.852	29,444
2022-08-08	9.580	9.590	9.220	9.290	8.842	28,573
2022-08-05	9.200	9.250	9.000	9.200	8.756	90,312
2022-08-04	9.480	9.480	9.020	9.020	8.585	201,939
2022-08-03	9.300	9.800	9.100	9.300	8.852	249,352
2022-08-02	9.500	9.500	9.220	9.300	8.852	73,421
2022-08-01	9.840	9.840	9.380	9.590	9.128	60,128
2022-07-29	8.860	9.790	8.860	9.550	9.090	91,189
2022-07-28	8.900	9.360	8.900	9.100	8.661	123,623
2022-07-27	9.500	9.500	9.200	9.230	8.785	27,198
2022-07-26	9.190	9.450	9.100	9.260	8.814	90,505
2022-07-25	9.100	9.260	8.500	9.190	8.747	76,314
2022-07-22	9.090	9.330	8.870	9.100	8.661	97,492
2022-07-21	9.650	9.650	8.740	9.080	8.642	130,945
2022-07-20	9.510	9.750	9.260	9.500	9.042	177,090
2022-07-19	9.530	9.970	9.430	9.900	9.423	136,946
2022-07-18	9.150	9.570	9.140	9.550	9.090	177,673
2022-07-15	9.550	9.740	9.000	9.410	8.956	102,570
2022-07-14	10.160	10.200	9.200	9.440	8.985	185,991
2022-07-13	10.200	10.720	9.890	9.900	9.423	51,730
2022-07-12	10.200	10.740	10.120	10.240	9.746	95,431
2022-07-11	10.400	10.800	10.200	10.300	9.803	79,784
2022-07-08	10.800	10.800	10.080	10.400	9.899	78,184
2022-07-07	9.400	10.760	9.400	10.200	9.708	99,892
2022-07-06	10.300	10.320	9.370	9.880	9.404	116,038

← NewerPage 18 of 21 · 1,257 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.