Eidesvik Offshore ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	17.300	17.300	16.750	17.300	17.300	37,873
2026-04-27	16.600	17.250	16.600	17.250	17.250	9,129
2026-04-24	17.250	17.250	16.600	16.600	16.600	35,011
2026-04-23	16.500	17.250	16.400	17.100	16.900	124,439
2026-04-22	16.350	16.600	16.150	16.400	16.208	11,673
2026-04-21	15.800	16.350	15.800	16.100	15.912	6,560
2026-04-20	16.900	16.900	15.750	16.050	15.862	13,015
2026-04-17	16.350	16.700	16.000	16.300	16.109	11,994
2026-04-16	16.250	16.700	16.250	16.300	16.109	13,459
2026-04-15	16.750	16.750	16.150	16.500	16.307	10,580
2026-04-14	16.900	16.900	16.500	16.750	16.554	14,949
2026-04-13	17.000	17.000	16.500	16.700	16.505	34,962
2026-04-10	16.400	17.000	16.250	16.700	16.505	6,960
2026-04-09	16.150	16.800	15.750	16.500	16.307	34,870
2026-04-08	16.300	16.400	16.000	16.300	16.109	23,641
2026-04-07	16.000	16.750	16.000	16.500	16.307	35,150
2026-04-01	15.500	17.000	15.500	16.500	16.307	32,186
2026-03-31	16.750	17.000	16.400	16.600	16.406	74,546
2026-03-30	16.000	16.800	15.250	16.400	16.208	113,972
2026-03-27	15.900	15.900	15.350	15.800	15.615	15,700
2026-03-26	15.750	15.850	15.450	15.800	15.615	20,943
2026-03-25	15.500	15.900	15.100	15.750	15.566	44,147
2026-03-24	14.900	15.400	14.900	15.000	14.825	1,327
2026-03-23	14.800	15.550	14.550	15.300	15.121	13,629
2026-03-20	14.900	15.700	14.900	15.550	15.368	75,501
2026-03-19	15.300	15.450	14.950	15.350	15.171	11,194
2026-03-18	14.800	15.300	14.800	15.300	15.121	33,514
2026-03-17	15.250	15.250	15.000	15.200	15.022	8,830
2026-03-16	14.750	15.250	14.500	15.050	14.874	44,009
2026-03-13	14.700	15.000	14.700	14.750	14.578	100,511
2026-03-12	14.700	14.700	14.400	14.700	14.528	41,688
2026-03-11	14.200	14.750	14.200	14.500	14.330	43,317
2026-03-10	14.700	14.700	14.200	14.650	14.479	7,008
2026-03-09	14.500	14.500	14.000	14.100	13.935	21,377
2026-03-06	13.600	14.500	13.600	14.500	14.330	97,044
2026-03-05	13.350	14.300	13.350	14.300	14.133	43,983
2026-03-04	13.900	13.950	13.700	13.950	13.787	102,387
2026-03-03	14.350	14.350	13.800	14.200	14.034	6,574
2026-03-02	14.000	14.400	14.000	14.350	14.182	33,854
2026-02-27	13.900	14.400	13.300	14.400	14.232	162,209
2026-02-26	13.800	13.900	13.500	13.900	13.737	45,004
2026-02-25	13.800	13.800	13.150	13.800	13.639	17,127
2026-02-24	13.000	13.800	13.000	13.650	13.490	13,443
2026-02-23	13.950	14.000	13.650	13.650	13.490	20,784
2026-02-20	13.700	13.900	13.700	13.900	13.737	46,814
2026-02-19	13.500	13.600	13.400	13.600	13.441	30,348
2026-02-18	13.200	13.450	13.200	13.350	13.194	12,051
2026-02-17	13.350	13.350	13.200	13.200	13.046	2,677
2026-02-16	13.050	13.250	12.950	13.050	12.897	2,515
2026-02-13	13.300	13.300	13.000	13.100	12.947	20,638
2026-02-12	13.250	13.450	13.250	13.300	13.144	16,042
2026-02-11	13.350	13.400	13.150	13.300	13.144	9,434
2026-02-10	13.350	13.350	13.100	13.300	13.144	8,370
2026-02-09	12.950	13.300	12.950	13.250	13.095	36,821
2026-02-06	13.050	13.050	12.650	13.000	12.848	8,001
2026-02-05	12.900	12.950	12.800	12.950	12.799	14,327
2026-02-04	12.800	12.900	12.700	12.900	12.749	6,305
2026-02-03	12.950	13.100	12.700	12.950	12.799	11,498
2026-02-02	12.550	12.900	12.550	12.800	12.650	11,279
2026-01-30	13.050	13.050	12.800	12.950	12.799	1,405

← NewerPage 3 of 5 · 249 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.