Eidesvik Offshore ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	13.200	13.200	12.750	12.750	12.318	25,979
2025-05-13	13.000	13.200	12.950	13.000	12.559	37,363
2025-05-12	12.750	12.750	12.500	12.750	12.318	21,045
2025-05-09	12.250	12.750	12.250	12.500	12.076	13,789
2025-05-08	12.000	12.200	12.000	12.200	11.786	14,799
2025-05-07	11.700	12.000	11.500	12.000	11.593	116,899
2025-05-06	11.500	11.750	11.500	11.700	11.303	14,438
2025-05-05	11.550	11.700	11.500	11.500	11.110	44,529
2025-05-02	11.400	11.600	11.400	11.550	11.158	8,116
2025-04-30	11.750	11.750	11.500	11.500	11.110	13,196
2025-04-29	11.500	11.500	11.450	11.450	11.062	11,470
2025-04-28	12.000	12.000	11.400	11.400	11.014	22,482
2025-04-25	11.350	11.750	11.350	11.500	11.110	28,910
2025-04-24	11.200	11.300	11.200	11.300	10.917	62,106
2025-04-23	11.350	11.500	11.350	11.450	11.062	10,367
2025-04-22	11.500	11.950	11.200	11.250	10.869	39,847
2025-04-16	12.000	12.000	11.600	11.900	11.497	4,945
2025-04-15	11.200	11.800	11.200	11.250	10.869	31,697
2025-04-14	11.500	11.900	11.200	11.200	10.820	34,571
2025-04-11	12.000	12.000	11.500	11.900	11.497	14,361
2025-04-10	12.050	12.250	11.000	11.900	11.497	12,273
2025-04-09	11.550	11.700	11.000	11.700	11.303	12,726
2025-04-08	11.000	12.250	11.000	11.750	11.352	6,029
2025-04-07	11.000	11.000	10.050	11.000	10.627	53,244
2025-04-04	11.500	11.940	11.000	11.000	10.627	101,185
2025-04-03	12.000	12.000	11.480	11.580	11.187	36,704
2025-04-02	11.000	12.260	11.000	12.260	11.844	455
2025-04-01	11.640	12.260	11.640	11.700	11.303	1,910
2025-03-31	12.240	12.240	11.420	12.200	11.786	20,911
2025-03-28	12.000	12.000	11.600	11.900	11.497	389,107
2025-03-27	12.000	12.020	11.860	11.860	11.458	98,641
2025-03-26	12.200	12.200	12.000	12.000	11.593	23,261
2025-03-25	12.160	12.160	12.000	12.160	11.748	6,450
2025-03-24	11.600	12.180	11.600	12.180	11.767	6,862
2025-03-21	11.920	12.100	11.900	12.100	11.690	12,889
2025-03-20	11.700	12.100	11.700	11.980	11.574	14,467
2025-03-19	12.260	12.260	11.700	11.960	11.555	9,532
2025-03-18	12.000	12.000	11.920	11.980	11.574	29,322
2025-03-17	11.500	11.800	11.500	11.620	11.226	9,731
2025-03-14	11.600	11.640	11.400	11.400	11.014	95,987
2025-03-13	11.400	11.700	11.300	11.500	11.110	80,470
2025-03-12	11.400	11.400	11.300	11.400	11.014	4,067
2025-03-11	11.680	11.680	11.040	11.400	11.014	36,954
2025-03-10	12.300	12.300	11.100	11.680	11.284	56,883
2025-03-07	11.300	11.820	11.080	11.820	11.419	22,531
2025-03-06	11.680	12.000	10.640	11.300	10.917	117,441
2025-03-05	12.280	12.280	11.400	11.680	11.284	37,986
2025-03-04	12.020	12.040	11.000	11.700	11.303	208,633
2025-03-03	12.020	12.700	12.020	12.320	11.902	59,261
2025-02-28	12.400	12.600	12.300	12.500	12.076	36,155
2025-02-27	12.500	12.780	12.420	12.700	12.269	15,623
2025-02-26	12.580	12.920	12.560	12.600	12.173	147,663
2025-02-25	12.900	12.980	12.580	12.580	12.154	19,507
2025-02-24	13.240	13.360	12.860	13.080	12.637	53,826
2025-02-21	13.300	13.300	13.100	13.240	12.791	4,898
2025-02-20	13.140	13.140	12.680	12.900	12.463	147,090
2025-02-19	13.120	13.600	13.120	13.140	12.695	22,361
2025-02-18	13.360	13.420	13.100	13.120	12.675	70,449
2025-02-17	13.900	13.900	13.360	13.780	13.313	23,947
2025-02-14	13.600	13.680	13.600	13.680	13.216	7,412

← NewerPage 7 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.