Eidesvik Offshore ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	11.300	11.300	10.280	10.280	9.784	189,215
2022-07-04	10.320	11.100	10.300	10.620	10.108	163,090
2022-07-01	10.300	11.200	10.300	10.620	10.108	116,528
2022-06-30	11.300	11.460	10.620	10.780	10.260	257,344
2022-06-29	10.660	11.120	10.300	11.120	10.584	212,240
2022-06-28	10.000	10.880	10.000	10.660	10.146	231,053
2022-06-27	10.000	10.000	9.480	9.980	9.499	126,216
2022-06-24	10.160	10.160	9.300	9.460	9.004	83,471
2022-06-23	9.700	10.420	9.650	10.000	9.518	218,335
2022-06-22	10.200	10.200	9.650	9.650	9.185	130,465
2022-06-21	10.000	10.180	9.710	9.990	9.508	164,897
2022-06-20	9.840	10.300	9.520	9.700	9.232	116,791
2022-06-17	9.000	9.900	8.800	9.790	9.318	371,857
2022-06-16	9.700	10.300	8.800	8.900	8.471	332,058
2022-06-15	10.000	10.220	9.000	9.570	9.109	360,163
2022-06-14	10.700	11.900	9.800	10.100	9.613	475,511
2022-06-13	11.820	12.540	10.700	10.940	10.413	750,832
2022-06-10	11.900	13.080	11.160	12.400	11.802	1,680,861
2022-06-09	12.320	12.900	11.480	11.540	10.984	848,130
2022-06-08	11.720	12.440	11.660	12.040	11.460	933,001
2022-06-07	11.280	11.940	10.920	11.440	10.888	325,541
2022-06-03	11.280	11.280	10.600	11.060	10.527	278,433
2022-06-02	11.200	11.300	10.600	10.760	10.241	238,637
2022-06-01	11.320	11.440	10.800	11.200	10.660	132,259
2022-05-31	10.500	11.500	10.500	11.100	10.565	537,929
2022-05-30	10.640	10.640	10.100	10.380	9.880	180,922
2022-05-27	9.750	10.500	9.300	9.880	9.404	398,062
2022-05-25	8.890	9.800	8.790	9.220	8.776	313,394
2022-05-24	9.600	9.600	8.620	8.950	8.519	369,509
2022-05-23	10.840	10.900	8.800	9.550	9.090	652,531
2022-05-20	11.000	11.600	10.300	10.600	10.089	669,504
2022-05-19	12.020	12.080	11.100	11.600	11.041	754,825
2022-05-18	10.500	12.720	10.500	11.720	11.155	1,295,297
2022-05-16	9.650	10.800	9.650	10.000	9.518	1,336,217
2022-05-13	9.480	10.200	9.200	9.500	9.042	925,231
2022-05-12	8.300	9.210	8.300	9.100	8.661	910,062
2022-05-11	6.800	8.930	6.800	8.260	7.862	637,214
2022-05-10	6.880	6.880	6.350	6.860	6.529	61,188
2022-05-09	6.590	6.950	6.590	6.890	6.558	95,252
2022-05-06	6.700	6.840	6.550	6.550	6.234	107,745
2022-05-05	6.480	6.800	6.480	6.760	6.434	72,467
2022-05-04	6.650	6.730	6.530	6.530	6.215	47,661
2022-05-03	6.620	6.670	6.380	6.540	6.225	71,198
2022-05-02	6.550	6.670	6.460	6.540	6.225	32,729
2022-04-29	6.620	6.780	6.420	6.540	6.225	82,406
2022-04-28	6.670	6.800	6.630	6.800	6.472	28,531
2022-04-27	6.930	6.930	6.610	6.620	6.301	7,840
2022-04-26	6.630	6.940	6.610	6.940	6.605	8,801
2022-04-25	6.700	6.850	6.600	6.740	6.415	49,469
2022-04-22	6.890	6.920	6.770	6.800	6.472	64,594
2022-04-21	7.200	7.200	6.900	6.900	6.567	76,267
2022-04-20	7.020	7.260	7.020	7.120	6.777	53,999
2022-04-19	7.420	7.420	6.920	7.140	6.796	81,208
2022-04-13	7.450	7.450	7.040	7.100	6.758	24,696
2022-04-12	7.020	7.600	7.000	7.080	6.739	188,341
2022-04-11	7.000	7.050	6.910	6.910	6.577	30,742
2022-04-08	7.190	7.200	6.920	6.950	6.615	82,834
2022-04-07	7.000	7.100	6.930	7.100	6.758	62,570
2022-04-06	7.020	7.100	6.910	6.910	6.577	119,611
2022-04-05	6.830	7.000	6.830	6.970	6.634	44,305

← NewerPage 19 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.