Eidesvik Offshore ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 4.350 | 4.350 | 4.200 | 4.200 | 3.998 | 44,709 |
| 2022-01-07 | 4.270 | 4.450 | 4.270 | 4.300 | 4.093 | 77,736 |
| 2022-01-06 | 4.300 | 4.300 | 4.200 | 4.280 | 4.074 | 62,312 |
| 2022-01-05 | 4.110 | 4.280 | 4.110 | 4.280 | 4.074 | 83,972 |
| 2022-01-04 | 4.290 | 4.290 | 4.160 | 4.200 | 3.998 | 98,681 |
| 2022-01-03 | 3.930 | 4.190 | 3.930 | 4.120 | 3.921 | 37,267 |
| 2021-12-30 | 4.190 | 4.190 | 4.000 | 4.070 | 3.874 | 30,187 |
| 2021-12-29 | 4.200 | 4.200 | 4.020 | 4.100 | 3.902 | 4,968 |
| 2021-12-28 | 3.910 | 4.190 | 3.910 | 4.050 | 3.855 | 63,660 |
| 2021-12-27 | 3.900 | 4.130 | 3.900 | 4.130 | 3.931 | 55,307 |
| 2021-12-23 | 4.140 | 4.140 | 3.950 | 4.020 | 3.826 | 73,681 |
| 2021-12-22 | 4.000 | 4.080 | 3.900 | 4.080 | 3.883 | 65,408 |
| 2021-12-21 | 4.200 | 4.200 | 3.850 | 4.040 | 3.845 | 72,605 |
| 2021-12-20 | 3.800 | 4.190 | 3.800 | 4.020 | 3.826 | 62,161 |
| 2021-12-17 | 3.880 | 4.000 | 3.820 | 3.850 | 3.664 | 160,220 |
| 2021-12-16 | 3.700 | 3.980 | 3.700 | 3.910 | 3.722 | 53,103 |
| 2021-12-15 | 3.750 | 4.000 | 3.700 | 3.990 | 3.798 | 36,659 |
| 2021-12-14 | 3.940 | 3.990 | 3.760 | 3.860 | 3.674 | 152,436 |
| 2021-12-13 | 4.140 | 4.140 | 3.870 | 3.870 | 3.683 | 52,324 |
| 2021-12-10 | 4.000 | 4.030 | 3.960 | 3.960 | 3.769 | 33,232 |
| 2021-12-09 | 4.220 | 4.220 | 3.980 | 4.000 | 3.807 | 126,598 |
| 2021-12-08 | 3.910 | 4.140 | 3.910 | 4.140 | 3.940 | 55,180 |
| 2021-12-07 | 4.150 | 4.150 | 3.930 | 4.100 | 3.902 | 23,203 |
| 2021-12-06 | 4.000 | 4.050 | 3.970 | 4.010 | 3.817 | 11,491 |
| 2021-12-03 | 3.960 | 4.150 | 3.960 | 4.150 | 3.950 | 2,287 |
| 2021-12-02 | 4.140 | 4.150 | 3.970 | 4.150 | 3.950 | 73,250 |
| 2021-12-01 | 4.100 | 4.140 | 4.060 | 4.110 | 3.912 | 49,509 |
| 2021-11-30 | 4.100 | 4.140 | 4.000 | 4.060 | 3.864 | 89,480 |
| 2021-11-29 | 4.250 | 4.250 | 4.060 | 4.140 | 3.940 | 87,697 |
| 2021-11-26 | 4.400 | 4.400 | 4.010 | 4.150 | 3.950 | 197,173 |
| 2021-11-25 | 4.140 | 4.290 | 4.130 | 4.290 | 4.083 | 107,256 |
| 2021-11-24 | 4.100 | 4.140 | 4.100 | 4.130 | 3.931 | 114,889 |
| 2021-11-23 | 4.250 | 4.250 | 4.180 | 4.180 | 3.979 | 60,734 |
| 2021-11-22 | 4.250 | 4.250 | 4.100 | 4.240 | 4.036 | 63,110 |
| 2021-11-19 | 4.400 | 4.450 | 4.090 | 4.130 | 3.931 | 342,284 |
| 2021-11-18 | 4.420 | 4.420 | 4.250 | 4.400 | 4.188 | 217,226 |
| 2021-11-17 | 4.410 | 4.510 | 4.400 | 4.500 | 4.283 | 60,582 |
| 2021-11-16 | 4.450 | 4.530 | 4.420 | 4.530 | 4.312 | 164,506 |
| 2021-11-15 | 4.600 | 4.600 | 4.400 | 4.550 | 4.331 | 75,706 |
| 2021-11-12 | 4.500 | 4.620 | 4.460 | 4.590 | 4.369 | 50,719 |
| 2021-11-11 | 4.600 | 4.600 | 4.460 | 4.560 | 4.340 | 84,805 |
| 2021-11-10 | 4.600 | 4.720 | 4.450 | 4.550 | 4.331 | 246,239 |
| 2021-11-09 | 4.530 | 4.980 | 4.460 | 4.520 | 4.302 | 487,686 |
| 2021-11-08 | 4.650 | 4.650 | 4.470 | 4.540 | 4.321 | 94,341 |
| 2021-11-05 | 4.950 | 4.950 | 4.500 | 4.650 | 4.426 | 136,116 |
| 2021-11-04 | 4.360 | 4.750 | 4.320 | 4.650 | 4.426 | 129,222 |
| 2021-11-03 | 4.700 | 4.700 | 4.350 | 4.360 | 4.150 | 196,913 |
| 2021-11-02 | 4.800 | 4.810 | 4.600 | 4.670 | 4.445 | 68,906 |
| 2021-11-01 | 4.720 | 4.850 | 4.500 | 4.850 | 4.616 | 160,218 |
| 2021-10-29 | 5.000 | 5.020 | 4.610 | 4.870 | 4.635 | 105,940 |
| 2021-10-28 | 5.020 | 5.120 | 4.850 | 4.950 | 4.711 | 173,685 |
| 2021-10-27 | 5.220 | 5.220 | 4.810 | 4.870 | 4.635 | 168,868 |
| 2021-10-26 | 5.280 | 5.280 | 4.960 | 5.060 | 4.816 | 56,435 |
| 2021-10-25 | 5.060 | 5.280 | 5.000 | 5.180 | 4.930 | 97,329 |
| 2021-10-22 | 5.340 | 5.360 | 5.020 | 5.140 | 4.892 | 121,801 |
| 2021-10-21 | 5.380 | 5.380 | 5.000 | 5.360 | 5.102 | 275,069 |
| 2021-10-20 | 5.440 | 5.440 | 5.000 | 5.380 | 5.121 | 484,003 |
← NewerPage 21 of 21 · 1,257 trading days
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.