Eqva ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 3.450 | 3.450 | 3.090 | 3.150 | 2.951 | 39,311 |
| 2024-02-27 | 3.120 | 3.250 | 3.120 | 3.210 | 3.008 | 18,121 |
| 2024-02-26 | 3.030 | 3.200 | 3.030 | 3.200 | 2.998 | 32,923 |
| 2024-02-23 | 3.010 | 3.300 | 3.010 | 3.200 | 2.998 | 35,902 |
| 2024-02-22 | 3.120 | 3.480 | 3.120 | 3.200 | 2.998 | 63,061 |
| 2024-02-21 | 2.900 | 3.130 | 2.900 | 3.120 | 2.923 | 4,850 |
| 2024-02-20 | 2.860 | 3.140 | 2.860 | 3.130 | 2.933 | 22,630 |
| 2024-02-19 | 2.690 | 2.940 | 2.690 | 2.900 | 2.717 | 19,570 |
| 2024-02-16 | 2.950 | 2.950 | 2.800 | 2.800 | 2.623 | 202 |
| 2024-02-15 | 2.930 | 3.150 | 2.900 | 2.960 | 2.773 | 31,349 |
| 2024-02-14 | 3.120 | 3.120 | 2.950 | 3.000 | 2.811 | 8,760 |
| 2024-02-13 | 3.150 | 3.150 | 2.920 | 2.980 | 2.792 | 8,129 |
| 2024-02-12 | 3.010 | 3.150 | 3.010 | 3.110 | 2.914 | 45,965 |
| 2024-02-09 | 3.110 | 3.120 | 3.090 | 3.090 | 2.895 | 43,818 |
| 2024-02-08 | 3.010 | 3.190 | 3.010 | 3.110 | 2.914 | 5,771 |
| 2024-02-07 | 3.080 | 3.170 | 3.080 | 3.080 | 2.886 | 4,103 |
| 2024-02-06 | 3.080 | 3.200 | 3.080 | 3.200 | 2.998 | 172 |
| 2024-02-05 | 3.230 | 3.230 | 3.080 | 3.220 | 3.017 | 26,587 |
| 2024-02-02 | 3.200 | 3.230 | 3.150 | 3.230 | 3.026 | 74,908 |
| 2024-02-01 | 3.250 | 3.250 | 3.250 | 3.250 | 3.045 | 0 |
| 2024-01-31 | 3.160 | 3.250 | 3.150 | 3.250 | 3.045 | 21,010 |
| 2024-01-30 | 3.250 | 3.250 | 3.160 | 3.240 | 3.036 | 3,635 |
| 2024-01-29 | 3.070 | 3.290 | 3.050 | 3.260 | 3.054 | 36,589 |
| 2024-01-26 | 3.120 | 3.190 | 3.110 | 3.190 | 2.989 | 779 |
| 2024-01-25 | 3.100 | 3.200 | 3.000 | 3.200 | 2.998 | 14,677 |
| 2024-01-24 | 3.050 | 3.180 | 3.010 | 3.140 | 2.942 | 17,174 |
| 2024-01-23 | 3.080 | 3.190 | 3.040 | 3.130 | 2.933 | 54,288 |
| 2024-01-22 | 3.080 | 3.170 | 3.080 | 3.100 | 2.904 | 436 |
| 2024-01-19 | 3.100 | 3.170 | 3.070 | 3.150 | 2.951 | 10,833 |
| 2024-01-18 | 3.190 | 3.190 | 3.070 | 3.150 | 2.951 | 22,120 |
| 2024-01-17 | 3.060 | 3.260 | 3.060 | 3.190 | 2.989 | 3,000 |
| 2024-01-16 | 3.170 | 3.260 | 3.130 | 3.130 | 2.933 | 7,461 |
| 2024-01-15 | 3.130 | 3.150 | 3.130 | 3.150 | 2.951 | 6,059 |
| 2024-01-12 | 3.010 | 3.100 | 3.010 | 3.050 | 2.858 | 4,617 |
| 2024-01-11 | 3.070 | 3.100 | 3.010 | 3.100 | 2.904 | 8,312 |
| 2024-01-10 | 3.020 | 3.100 | 3.020 | 3.070 | 2.876 | 55,239 |
| 2024-01-09 | 3.120 | 3.130 | 3.030 | 3.120 | 2.923 | 31,860 |
| 2024-01-08 | 3.150 | 3.150 | 3.150 | 3.150 | 2.951 | 3,797 |
| 2024-01-05 | 3.150 | 3.150 | 3.010 | 3.060 | 2.867 | 2,124 |
| 2024-01-04 | 3.150 | 3.250 | 3.150 | 3.190 | 2.989 | 33,558 |
| 2024-01-03 | 3.280 | 3.280 | 3.040 | 3.110 | 2.914 | 6,343 |
| 2024-01-02 | 2.940 | 3.050 | 2.940 | 3.040 | 2.848 | 10,351 |
| 2023-12-29 | 3.020 | 3.290 | 2.950 | 3.010 | 2.820 | 36,470 |
| 2023-12-28 | 3.040 | 3.100 | 2.990 | 3.020 | 2.830 | 21,642 |
| 2023-12-27 | 3.000 | 3.190 | 3.000 | 3.150 | 2.951 | 35,009 |
| 2023-12-22 | 3.320 | 3.320 | 3.050 | 3.240 | 3.036 | 13,983 |
| 2023-12-21 | 3.380 | 3.380 | 3.100 | 3.100 | 2.904 | 16,229 |
| 2023-12-20 | 3.030 | 3.140 | 3.030 | 3.140 | 2.942 | 41,232 |
| 2023-12-19 | 3.030 | 3.250 | 3.030 | 3.250 | 3.045 | 8,163 |
| 2023-12-18 | 3.250 | 3.300 | 3.020 | 3.030 | 2.839 | 118,640 |
| 2023-12-15 | 3.200 | 3.440 | 3.200 | 3.400 | 3.186 | 16,120 |
| 2023-12-14 | 3.500 | 3.500 | 3.160 | 3.250 | 3.045 | 26,835 |
| 2023-12-13 | 3.500 | 3.500 | 3.200 | 3.200 | 2.998 | 25,216 |
| 2023-12-12 | 3.270 | 3.590 | 3.030 | 3.470 | 3.251 | 79,062 |
| 2023-12-11 | 3.390 | 3.390 | 3.180 | 3.300 | 3.092 | 51,311 |
| 2023-12-08 | 3.490 | 3.490 | 3.150 | 3.400 | 3.186 | 61,614 |
| 2023-12-07 | 3.450 | 3.570 | 3.120 | 3.460 | 3.242 | 17,895 |
| 2023-12-06 | 3.300 | 3.850 | 3.300 | 3.420 | 3.204 | 192,690 |
| 2023-12-05 | 3.000 | 3.290 | 3.000 | 3.270 | 3.064 | 9,157 |
| 2023-12-04 | 3.020 | 3.300 | 3.020 | 3.180 | 2.979 | 10,520 |
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.