Eqva ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 2.550 | 2.550 | 2.470 | 2.490 | 2.490 | 222,600 |
| 2026-10-16 | 2.510 | 2.590 | 2.510 | 2.550 | 2.550 | 44,830 |
| 2026-10-15 | 2.660 | 2.660 | 2.510 | 2.510 | 2.510 | 205,733 |
| 2026-10-14 | 2.720 | 2.780 | 2.620 | 2.630 | 2.630 | 102,104 |
| 2026-10-13 | 2.930 | 2.930 | 2.680 | 2.790 | 2.790 | 44,204 |
| 2026-10-12 | 2.590 | 2.790 | 2.590 | 2.640 | 2.640 | 28,245 |
| 2026-10-09 | 2.660 | 2.700 | 2.590 | 2.700 | 2.700 | 22,148 |
| 2026-10-08 | 2.690 | 2.690 | 2.610 | 2.660 | 2.660 | 97,723 |
| 2026-10-07 | 2.550 | 2.700 | 2.550 | 2.660 | 2.660 | 88,826 |
| 2026-10-06 | 2.700 | 2.710 | 2.680 | 2.700 | 2.700 | 86,632 |
| 2026-10-05 | 2.840 | 2.840 | 2.670 | 2.770 | 2.770 | 246,601 |
| 2026-10-02 | 2.710 | 2.850 | 2.710 | 2.850 | 2.850 | 43,181 |
| 2026-10-01 | 2.820 | 2.820 | 2.730 | 2.730 | 2.730 | 62,242 |
| 2026-09-30 | 2.760 | 2.820 | 2.760 | 2.820 | 2.820 | 73,351 |
| 2026-09-29 | 2.770 | 2.840 | 2.760 | 2.790 | 2.790 | 66,178 |
| 2026-09-28 | 2.800 | 2.870 | 2.780 | 2.870 | 2.870 | 72,394 |
| 2026-09-25 | 2.950 | 2.950 | 2.820 | 2.820 | 2.820 | 29,429 |
| 2026-09-24 | 2.920 | 2.920 | 2.850 | 2.850 | 2.850 | 79,464 |
| 2026-09-23 | 2.840 | 2.850 | 2.840 | 2.850 | 2.850 | 25,035 |
| 2026-09-22 | 2.860 | 2.910 | 2.830 | 2.890 | 2.890 | 84,099 |
| 2026-09-21 | 2.860 | 2.950 | 2.830 | 2.880 | 2.880 | 30,643 |
| 2026-09-18 | 2.960 | 2.960 | 2.850 | 2.850 | 2.850 | 91,187 |
| 2026-09-17 | 2.950 | 2.950 | 2.910 | 2.940 | 2.940 | 15,892 |
| 2026-09-16 | 2.920 | 3.000 | 2.880 | 2.930 | 2.930 | 93,459 |
| 2026-09-15 | 2.950 | 2.970 | 2.950 | 2.970 | 2.970 | 14,343 |
| 2026-09-14 | 3.100 | 3.100 | 2.930 | 2.930 | 2.930 | 18,707 |
| 2026-09-11 | 3.050 | 3.120 | 3.030 | 3.030 | 3.030 | 50,907 |
| 2026-09-10 | 3.040 | 3.120 | 3.020 | 3.120 | 3.120 | 63,353 |
| 2026-09-09 | 3.050 | 3.080 | 3.000 | 3.080 | 3.080 | 45,333 |
| 2026-09-08 | 3.080 | 3.110 | 2.980 | 3.100 | 3.100 | 38,880 |
| 2026-09-07 | 3.200 | 3.200 | 3.080 | 3.100 | 3.100 | 4,347 |
| 2026-09-04 | 3.150 | 3.150 | 3.040 | 3.040 | 3.040 | 24,718 |
| 2026-09-03 | 3.180 | 3.180 | 3.060 | 3.070 | 3.070 | 23,890 |
| 2026-09-02 | 3.100 | 3.100 | 3.070 | 3.070 | 3.070 | 24,733 |
| 2026-09-01 | 3.120 | 3.150 | 3.070 | 3.070 | 3.070 | 62,497 |
| 2026-08-31 | 2.990 | 3.200 | 2.990 | 3.120 | 3.120 | 376,346 |
| 2026-08-28 | 2.980 | 2.980 | 2.900 | 2.920 | 2.920 | 120,521 |
| 2026-08-27 | 2.860 | 2.970 | 2.860 | 2.940 | 2.940 | 347,914 |
| 2026-08-26 | 3.000 | 3.010 | 2.830 | 2.870 | 2.870 | 484,133 |
| 2026-08-25 | 3.130 | 3.140 | 3.060 | 3.060 | 3.060 | 36,606 |
| 2026-08-24 | 3.150 | 3.150 | 3.070 | 3.070 | 3.070 | 32,987 |
| 2026-08-21 | 3.050 | 3.080 | 3.040 | 3.050 | 3.050 | 87,449 |
| 2026-08-20 | 3.050 | 3.050 | 3.010 | 3.010 | 3.010 | 37,930 |
| 2026-08-19 | 3.000 | 3.060 | 3.000 | 3.060 | 3.060 | 20,958 |
| 2026-08-18 | 3.120 | 3.120 | 3.000 | 3.010 | 3.010 | 237,278 |
| 2026-08-17 | 3.020 | 3.200 | 3.020 | 3.200 | 3.200 | 6,490 |
| 2026-08-14 | 3.170 | 3.170 | 3.110 | 3.110 | 3.110 | 28,778 |
| 2026-08-13 | 3.170 | 3.170 | 3.050 | 3.120 | 3.120 | 46,235 |
| 2026-08-12 | 3.180 | 3.180 | 3.140 | 3.170 | 3.170 | 25,759 |
| 2026-08-11 | 3.200 | 3.200 | 3.140 | 3.140 | 3.140 | 29,846 |
| 2026-08-10 | 3.200 | 3.200 | 3.180 | 3.200 | 3.200 | 10,550 |
| 2026-08-07 | 3.190 | 3.190 | 3.140 | 3.150 | 3.150 | 10,516 |
| 2026-08-06 | 3.100 | 3.190 | 3.100 | 3.190 | 3.190 | 56,096 |
| 2026-08-05 | 3.200 | 3.200 | 3.140 | 3.140 | 3.140 | 17,352 |
| 2026-08-04 | 3.200 | 3.200 | 3.140 | 3.140 | 3.140 | 51,685 |
| 2026-08-03 | 3.200 | 3.200 | 3.140 | 3.200 | 3.200 | 4,357 |
| 2026-07-31 | 3.120 | 3.230 | 3.120 | 3.180 | 3.180 | 53,966 |
| 2026-07-30 | 3.190 | 3.200 | 3.120 | 3.160 | 3.160 | 76,062 |
| 2026-07-29 | 3.180 | 3.190 | 3.170 | 3.190 | 3.190 | 38,922 |
| 2026-07-28 | 3.210 | 3.210 | 3.070 | 3.180 | 3.180 | 58,256 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-04-16 | 0.2000 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.