Eqva ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 5.100 | 5.240 | 5.000 | 5.220 | 5.220 | 46,143 |
| 2024-05-30 | 5.220 | 5.240 | 4.910 | 5.240 | 5.240 | 45,199 |
| 2024-05-29 | 4.800 | 5.240 | 4.510 | 5.180 | 5.180 | 117,150 |
| 2024-05-28 | 4.940 | 4.990 | 4.930 | 4.990 | 4.990 | 47,522 |
| 2024-05-27 | 4.800 | 4.980 | 4.700 | 4.940 | 4.940 | 15,070 |
| 2024-05-24 | 5.000 | 5.000 | 4.800 | 4.890 | 4.890 | 33,072 |
| 2024-05-23 | 5.000 | 5.240 | 4.850 | 5.040 | 5.040 | 81,517 |
| 2024-05-22 | 5.360 | 5.380 | 4.760 | 4.910 | 4.910 | 165,026 |
| 2024-05-21 | 4.500 | 5.280 | 4.480 | 5.200 | 5.200 | 262,333 |
| 2024-05-16 | 4.000 | 4.500 | 3.990 | 4.480 | 4.480 | 132,658 |
| 2024-05-15 | 3.710 | 4.000 | 3.670 | 4.000 | 4.000 | 54,674 |
| 2024-05-14 | 3.760 | 3.890 | 3.660 | 3.660 | 3.660 | 79,989 |
| 2024-05-13 | 3.800 | 3.800 | 3.500 | 3.610 | 3.610 | 55,985 |
| 2024-05-10 | 3.310 | 3.600 | 3.310 | 3.480 | 3.480 | 34,021 |
| 2024-05-08 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 116 |
| 2024-05-07 | 3.590 | 3.600 | 3.500 | 3.500 | 3.500 | 17,555 |
| 2024-05-06 | 3.520 | 3.640 | 3.410 | 3.620 | 3.620 | 2,215 |
| 2024-05-03 | 3.710 | 3.710 | 3.470 | 3.520 | 3.520 | 12,705 |
| 2024-05-02 | 3.340 | 3.700 | 3.340 | 3.630 | 3.630 | 48,360 |
| 2024-04-30 | 3.500 | 3.540 | 3.430 | 3.540 | 3.540 | 42,273 |
| 2024-04-29 | 3.400 | 3.540 | 3.400 | 3.540 | 3.540 | 19,052 |
| 2024-04-26 | 3.270 | 3.500 | 3.270 | 3.500 | 3.500 | 43,215 |
| 2024-04-25 | 3.350 | 3.350 | 3.150 | 3.280 | 3.280 | 8,954 |
| 2024-04-24 | 3.080 | 3.330 | 3.080 | 3.300 | 3.300 | 36,971 |
| 2024-04-23 | 3.340 | 3.340 | 3.080 | 3.260 | 3.260 | 10,251 |
| 2024-04-22 | 3.100 | 3.220 | 3.100 | 3.200 | 3.200 | 11,960 |
| 2024-04-19 | 3.350 | 3.350 | 3.090 | 3.150 | 3.150 | 51,960 |
| 2024-04-18 | 3.200 | 3.340 | 3.060 | 3.070 | 3.070 | 3,515 |
| 2024-04-17 | 3.080 | 3.080 | 3.060 | 3.060 | 3.060 | 8,704 |
| 2024-04-16 | 3.280 | 3.280 | 3.000 | 3.080 | 3.080 | 22,059 |
| 2024-04-15 | 3.330 | 3.370 | 3.170 | 3.170 | 2.970 | 6,182 |
| 2024-04-12 | 3.430 | 3.500 | 3.430 | 3.470 | 3.251 | 58,135 |
| 2024-04-11 | 3.420 | 3.630 | 3.400 | 3.440 | 3.223 | 39,645 |
| 2024-04-10 | 3.390 | 3.600 | 3.350 | 3.420 | 3.204 | 37,037 |
| 2024-04-09 | 3.630 | 3.630 | 3.380 | 3.410 | 3.195 | 40,703 |
| 2024-04-08 | 3.490 | 3.490 | 3.370 | 3.420 | 3.204 | 77,682 |
| 2024-04-05 | 3.270 | 3.640 | 3.270 | 3.490 | 3.270 | 367,447 |
| 2024-04-04 | 3.300 | 3.540 | 3.300 | 3.450 | 3.232 | 6,786 |
| 2024-04-03 | 3.370 | 3.440 | 3.300 | 3.440 | 3.223 | 18,256 |
| 2024-04-02 | 3.350 | 3.500 | 3.350 | 3.500 | 3.279 | 3,507 |
| 2024-03-27 | 3.500 | 3.500 | 3.500 | 3.500 | 3.279 | 193 |
| 2024-03-26 | 3.310 | 3.440 | 3.260 | 3.400 | 3.186 | 16,608 |
| 2024-03-25 | 3.240 | 3.490 | 3.240 | 3.310 | 3.101 | 3,179 |
| 2024-03-22 | 3.360 | 3.590 | 3.330 | 3.350 | 3.139 | 8,928 |
| 2024-03-21 | 3.360 | 3.490 | 3.360 | 3.410 | 3.195 | 19,450 |
| 2024-03-20 | 3.400 | 3.500 | 3.400 | 3.490 | 3.270 | 13,658 |
| 2024-03-19 | 3.380 | 3.520 | 3.380 | 3.470 | 3.251 | 34,007 |
| 2024-03-18 | 3.510 | 3.530 | 3.200 | 3.400 | 3.186 | 14,456 |
| 2024-03-15 | 3.570 | 3.570 | 3.300 | 3.450 | 3.232 | 70,075 |
| 2024-03-14 | 3.400 | 3.560 | 3.250 | 3.500 | 3.279 | 50,293 |
| 2024-03-13 | 3.220 | 3.560 | 3.220 | 3.400 | 3.186 | 159,309 |
| 2024-03-12 | 2.860 | 3.250 | 2.860 | 3.200 | 2.998 | 94,437 |
| 2024-03-11 | 3.000 | 3.160 | 2.970 | 3.000 | 2.811 | 3,954 |
| 2024-03-08 | 3.100 | 3.100 | 2.860 | 3.060 | 2.867 | 18,370 |
| 2024-03-07 | 2.820 | 3.070 | 2.820 | 3.070 | 2.876 | 3,814 |
| 2024-03-06 | 2.850 | 3.190 | 2.850 | 2.910 | 2.726 | 8,303 |
| 2024-03-05 | 2.820 | 3.000 | 2.820 | 2.900 | 2.717 | 9,251 |
| 2024-03-04 | 3.030 | 3.090 | 2.900 | 2.910 | 2.726 | 44,755 |
| 2024-03-01 | 3.290 | 3.290 | 3.030 | 3.100 | 2.904 | 47,941 |
| 2024-02-29 | 3.330 | 3.330 | 3.100 | 3.120 | 2.923 | 37,075 |
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.