Eqva ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 5.480 | 5.500 | 5.140 | 5.200 | 5.200 | 26,654 |
| 2024-08-22 | 5.300 | 5.320 | 5.300 | 5.320 | 5.320 | 13,914 |
| 2024-08-21 | 5.060 | 5.460 | 5.060 | 5.280 | 5.280 | 13,489 |
| 2024-08-20 | 5.300 | 5.300 | 5.020 | 5.080 | 5.080 | 6,003 |
| 2024-08-19 | 5.480 | 5.480 | 5.020 | 5.200 | 5.200 | 12,092 |
| 2024-08-16 | 5.240 | 5.240 | 5.000 | 5.180 | 5.180 | 89,503 |
| 2024-08-15 | 4.960 | 5.200 | 4.960 | 5.200 | 5.200 | 1,075 |
| 2024-08-14 | 5.220 | 5.220 | 5.100 | 5.120 | 5.120 | 9,838 |
| 2024-08-13 | 5.240 | 5.240 | 5.000 | 5.180 | 5.180 | 16,954 |
| 2024-08-12 | 5.000 | 5.220 | 4.800 | 5.220 | 5.220 | 44,204 |
| 2024-08-09 | 5.100 | 5.100 | 4.550 | 4.550 | 4.550 | 2,671 |
| 2024-08-08 | 5.100 | 5.100 | 4.720 | 5.080 | 5.080 | 2,312 |
| 2024-08-07 | 4.850 | 4.990 | 4.850 | 4.990 | 4.990 | 2,141 |
| 2024-08-06 | 4.790 | 5.000 | 4.610 | 4.990 | 4.990 | 9,000 |
| 2024-08-05 | 4.860 | 5.080 | 4.400 | 4.790 | 4.790 | 42,752 |
| 2024-08-02 | 5.060 | 5.100 | 4.910 | 4.910 | 4.910 | 9,653 |
| 2024-08-01 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 5,524 |
| 2024-07-31 | 5.180 | 5.180 | 5.040 | 5.180 | 5.180 | 12,834 |
| 2024-07-30 | 4.850 | 5.180 | 4.850 | 5.120 | 5.120 | 2,603 |
| 2024-07-29 | 4.900 | 5.160 | 4.800 | 5.100 | 5.100 | 17,049 |
| 2024-07-26 | 5.200 | 5.200 | 5.020 | 5.100 | 5.100 | 8,341 |
| 2024-07-25 | 5.080 | 5.100 | 5.000 | 5.060 | 5.060 | 21,863 |
| 2024-07-24 | 5.200 | 5.200 | 5.020 | 5.020 | 5.020 | 8,669 |
| 2024-07-23 | 5.140 | 5.380 | 5.080 | 5.180 | 5.180 | 16,676 |
| 2024-07-22 | 5.260 | 5.260 | 5.060 | 5.180 | 5.180 | 14,556 |
| 2024-07-19 | 4.720 | 5.400 | 4.720 | 5.320 | 5.320 | 63,745 |
| 2024-07-18 | 5.040 | 5.040 | 4.590 | 5.000 | 5.000 | 7,966 |
| 2024-07-17 | 5.160 | 5.160 | 5.000 | 5.060 | 5.060 | 18,481 |
| 2024-07-16 | 4.890 | 5.140 | 4.890 | 5.060 | 5.060 | 24,485 |
| 2024-07-15 | 5.100 | 5.100 | 4.540 | 5.100 | 5.100 | 7,878 |
| 2024-07-12 | 4.920 | 5.180 | 4.920 | 5.180 | 5.180 | 37,261 |
| 2024-07-11 | 5.060 | 5.060 | 4.890 | 4.920 | 4.920 | 1,320 |
| 2024-07-10 | 4.850 | 5.080 | 4.850 | 5.060 | 5.060 | 10,166 |
| 2024-07-09 | 4.960 | 5.080 | 4.530 | 4.850 | 4.850 | 14,233 |
| 2024-07-08 | 5.060 | 5.080 | 5.060 | 5.060 | 5.060 | 7,032 |
| 2024-07-05 | 5.000 | 5.100 | 4.900 | 5.000 | 5.000 | 13,786 |
| 2024-07-04 | 4.880 | 5.100 | 4.730 | 5.100 | 5.100 | 58,387 |
| 2024-07-03 | 5.080 | 5.080 | 5.000 | 5.000 | 5.000 | 12,861 |
| 2024-07-02 | 5.180 | 5.180 | 4.810 | 4.940 | 4.940 | 6,653 |
| 2024-07-01 | 4.700 | 5.180 | 4.700 | 5.000 | 5.000 | 62,728 |
| 2024-06-28 | 5.020 | 5.060 | 4.550 | 4.550 | 4.550 | 51,814 |
| 2024-06-27 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 275 |
| 2024-06-26 | 4.800 | 5.120 | 4.700 | 4.990 | 4.990 | 36,140 |
| 2024-06-25 | 4.840 | 5.080 | 4.840 | 4.900 | 4.900 | 6,516 |
| 2024-06-24 | 4.980 | 5.180 | 4.980 | 5.080 | 5.080 | 7,207 |
| 2024-06-21 | 5.200 | 5.200 | 5.000 | 5.060 | 5.060 | 11,418 |
| 2024-06-20 | 4.920 | 5.120 | 4.800 | 5.120 | 5.120 | 35,611 |
| 2024-06-19 | 5.120 | 5.120 | 4.810 | 4.920 | 4.920 | 50,527 |
| 2024-06-18 | 4.850 | 5.040 | 4.850 | 5.040 | 5.040 | 2,140 |
| 2024-06-17 | 5.040 | 5.040 | 4.500 | 4.760 | 4.760 | 28,639 |
| 2024-06-14 | 4.770 | 5.240 | 4.770 | 5.100 | 5.100 | 54,493 |
| 2024-06-13 | 4.750 | 5.000 | 4.560 | 4.770 | 4.770 | 49,573 |
| 2024-06-12 | 5.280 | 5.280 | 4.740 | 4.900 | 4.900 | 84,485 |
| 2024-06-11 | 5.020 | 5.280 | 5.020 | 5.080 | 5.080 | 13,873 |
| 2024-06-10 | 5.000 | 5.280 | 5.000 | 5.140 | 5.140 | 4,202 |
| 2024-06-07 | 5.240 | 5.240 | 5.060 | 5.220 | 5.220 | 47,355 |
| 2024-06-06 | 5.280 | 5.280 | 5.220 | 5.220 | 5.220 | 931 |
| 2024-06-05 | 5.200 | 5.220 | 4.960 | 5.180 | 5.180 | 34,148 |
| 2024-06-04 | 5.000 | 5.200 | 5.000 | 5.180 | 5.180 | 37,736 |
| 2024-06-03 | 5.300 | 5.300 | 5.020 | 5.160 | 5.160 | 8,980 |
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.