Eidesvik Offshore ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 6.900 | 6.960 | 6.740 | 6.830 | 6.501 | 45,961 |
| 2022-04-01 | 6.700 | 6.900 | 6.700 | 6.900 | 6.567 | 50,361 |
| 2022-03-31 | 6.740 | 6.920 | 6.720 | 6.800 | 6.472 | 45,486 |
| 2022-03-30 | 6.760 | 6.900 | 6.760 | 6.840 | 6.510 | 83,832 |
| 2022-03-29 | 6.700 | 6.980 | 6.640 | 6.700 | 6.377 | 72,386 |
| 2022-03-28 | 6.600 | 7.200 | 6.600 | 6.720 | 6.396 | 153,703 |
| 2022-03-25 | 6.620 | 6.800 | 6.560 | 6.800 | 6.472 | 68,480 |
| 2022-03-24 | 6.600 | 6.900 | 6.600 | 6.740 | 6.415 | 74,020 |
| 2022-03-23 | 6.900 | 6.900 | 6.640 | 6.760 | 6.434 | 63,245 |
| 2022-03-22 | 6.880 | 6.980 | 6.600 | 6.600 | 6.282 | 131,924 |
| 2022-03-21 | 6.720 | 6.960 | 6.720 | 6.720 | 6.396 | 163,322 |
| 2022-03-18 | 6.200 | 6.860 | 6.200 | 6.620 | 6.301 | 389,304 |
| 2022-03-17 | 6.200 | 6.260 | 6.060 | 6.120 | 5.825 | 52,369 |
| 2022-03-16 | 5.800 | 6.200 | 5.800 | 6.200 | 5.901 | 230,267 |
| 2022-03-15 | 5.740 | 5.920 | 5.740 | 5.740 | 5.463 | 86,671 |
| 2022-03-14 | 5.700 | 6.040 | 5.700 | 5.940 | 5.654 | 97,004 |
| 2022-03-11 | 5.840 | 5.860 | 5.740 | 5.740 | 5.463 | 45,804 |
| 2022-03-10 | 6.060 | 6.060 | 5.860 | 5.880 | 5.597 | 45,334 |
| 2022-03-09 | 6.200 | 6.200 | 5.840 | 6.060 | 5.768 | 80,174 |
| 2022-03-08 | 6.300 | 6.300 | 5.900 | 6.000 | 5.711 | 150,408 |
| 2022-03-07 | 6.380 | 6.580 | 6.000 | 6.140 | 5.844 | 433,420 |
| 2022-03-04 | 6.200 | 6.360 | 6.040 | 6.280 | 5.977 | 479,545 |
| 2022-03-03 | 5.840 | 6.220 | 5.780 | 6.140 | 5.844 | 562,321 |
| 2022-03-02 | 5.400 | 5.860 | 5.400 | 5.680 | 5.406 | 309,549 |
| 2022-03-01 | 5.420 | 5.660 | 5.280 | 5.600 | 5.330 | 126,732 |
| 2022-02-28 | 5.600 | 5.680 | 5.400 | 5.420 | 5.159 | 44,117 |
| 2022-02-25 | 5.700 | 5.720 | 5.500 | 5.500 | 5.235 | 154,142 |
| 2022-02-24 | 5.800 | 5.880 | 5.400 | 5.700 | 5.425 | 248,566 |
| 2022-02-23 | 5.800 | 6.200 | 5.800 | 6.000 | 5.711 | 147,381 |
| 2022-02-22 | 5.900 | 5.920 | 5.700 | 5.800 | 5.520 | 151,592 |
| 2022-02-21 | 5.860 | 6.300 | 5.500 | 6.000 | 5.711 | 767,102 |
| 2022-02-18 | 5.080 | 6.100 | 5.080 | 5.900 | 5.616 | 869,170 |
| 2022-02-17 | 5.200 | 5.240 | 5.140 | 5.160 | 4.911 | 23,460 |
| 2022-02-16 | 5.120 | 5.280 | 4.960 | 5.240 | 4.987 | 170,420 |
| 2022-02-15 | 4.960 | 5.140 | 4.940 | 5.120 | 4.873 | 71,595 |
| 2022-02-14 | 5.080 | 5.080 | 4.960 | 4.960 | 4.721 | 80,022 |
| 2022-02-11 | 5.020 | 5.100 | 5.000 | 5.100 | 4.854 | 46,352 |
| 2022-02-10 | 5.000 | 5.120 | 5.000 | 5.100 | 4.854 | 20,055 |
| 2022-02-09 | 5.040 | 5.040 | 5.000 | 5.000 | 4.759 | 63,894 |
| 2022-02-08 | 5.000 | 5.120 | 4.930 | 5.000 | 4.759 | 57,255 |
| 2022-02-07 | 5.040 | 5.060 | 5.000 | 5.040 | 4.797 | 16,831 |
| 2022-02-04 | 5.000 | 5.100 | 5.000 | 5.100 | 4.854 | 50,233 |
| 2022-02-03 | 5.100 | 5.100 | 4.940 | 4.990 | 4.749 | 31,935 |
| 2022-02-02 | 5.020 | 5.080 | 5.020 | 5.060 | 4.816 | 15,423 |
| 2022-02-01 | 4.960 | 5.100 | 4.910 | 4.910 | 4.673 | 49,096 |
| 2022-01-31 | 5.100 | 5.100 | 4.960 | 4.980 | 4.740 | 116,224 |
| 2022-01-28 | 5.180 | 5.200 | 5.100 | 5.180 | 4.930 | 16,513 |
| 2022-01-27 | 5.000 | 5.180 | 4.910 | 5.140 | 4.892 | 89,492 |
| 2022-01-26 | 4.750 | 5.180 | 4.750 | 5.120 | 4.873 | 131,798 |
| 2022-01-25 | 4.800 | 5.020 | 4.780 | 4.800 | 4.569 | 156,086 |
| 2022-01-24 | 5.040 | 5.040 | 4.750 | 4.760 | 4.531 | 332,855 |
| 2022-01-21 | 5.160 | 5.160 | 5.040 | 5.040 | 4.797 | 139,006 |
| 2022-01-20 | 5.140 | 5.200 | 5.140 | 5.160 | 4.911 | 116,317 |
| 2022-01-19 | 5.100 | 5.240 | 5.040 | 5.240 | 4.987 | 190,643 |
| 2022-01-18 | 5.200 | 5.380 | 5.120 | 5.200 | 4.949 | 242,175 |
| 2022-01-17 | 5.420 | 5.420 | 5.220 | 5.260 | 5.006 | 361,405 |
| 2022-01-14 | 5.320 | 5.560 | 5.240 | 5.340 | 5.083 | 406,247 |
| 2022-01-13 | 5.660 | 5.860 | 5.380 | 5.400 | 5.140 | 1,878,142 |
| 2022-01-12 | 5.000 | 5.500 | 4.800 | 5.160 | 4.911 | 2,229,742 |
| 2022-01-11 | 4.220 | 4.440 | 4.220 | 4.300 | 4.093 | 152,482 |
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.