Eqva ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	3.300	3.390	3.150	3.250	3.045	49,481
2023-11-30	2.900	3.200	2.900	3.200	2.998	77,306
2023-11-29	2.800	2.860	2.800	2.860	2.680	10,520
2023-11-28	2.820	2.980	2.760	2.940	2.755	28,546
2023-11-27	2.810	3.070	2.810	3.070	2.876	88,023
2023-11-24	3.000	3.000	2.810	2.810	2.633	28,421
2023-11-23	2.840	2.990	2.800	2.990	2.801	27,371
2023-11-22	2.840	2.840	2.700	2.750	2.577	64,850
2023-11-21	2.890	2.890	2.610	2.760	2.586	123,069
2023-11-20	2.700	2.890	2.700	2.710	2.539	49,500
2023-11-17	2.750	2.820	2.550	2.820	2.642	138,132
2023-11-16	2.650	2.720	2.500	2.720	2.548	78,180
2023-11-15	2.540	2.700	2.540	2.700	2.530	63,110
2023-11-14	2.760	2.760	2.510	2.700	2.530	83,588
2023-11-13	2.500	2.760	2.410	2.680	2.511	116,105
2023-11-10	2.310	2.600	2.310	2.550	2.389	16,082
2023-11-09	2.310	2.660	2.310	2.660	2.492	635
2023-11-08	2.510	2.530	2.400	2.520	2.361	26,125
2023-11-07	2.510	2.600	2.400	2.450	2.295	10,383
2023-11-06	2.500	2.580	2.300	2.510	2.352	16,317
2023-11-03	2.680	2.680	2.300	2.580	2.417	69,200
2023-11-02	2.690	2.690	2.260	2.500	2.342	17,833
2023-11-01	2.280	2.700	2.280	2.500	2.342	17,243
2023-10-31	2.540	2.540	2.400	2.470	2.314	9,180
2023-10-30	2.560	2.560	2.560	2.560	2.399	1,060
2023-10-27	2.440	2.720	2.400	2.560	2.399	44,658
2023-10-26	2.400	2.540	2.340	2.540	2.380	50,707
2023-10-25	2.400	2.690	2.400	2.670	2.502	11,300
2023-10-24	2.340	2.750	2.310	2.750	2.577	134,215
2023-10-23	2.400	2.760	2.290	2.560	2.399	44,782
2023-10-20	2.400	2.600	2.400	2.500	2.342	74,897
2023-10-19	2.550	2.760	2.500	2.700	2.530	32,570
2023-10-18	2.550	2.690	2.550	2.690	2.520	4,252
2023-10-17	2.510	2.790	2.510	2.670	2.502	8,060
2023-10-16	2.690	2.840	2.300	2.740	2.567	25,351
2023-10-13	2.690	2.690	2.690	2.690	2.520	500
2023-10-12	2.440	2.720	2.440	2.720	2.548	40,985
2023-10-11	2.520	2.700	2.500	2.700	2.530	498
2023-10-10	2.840	2.840	2.450	2.750	2.577	5,737
2023-10-09	2.880	2.880	2.570	2.700	2.530	37,307
2023-10-06	2.790	2.790	2.500	2.640	2.473	32,798
2023-10-05	2.890	2.890	2.400	2.400	2.249	73,708
2023-10-04	2.800	2.800	2.700	2.700	2.530	8,370
2023-10-03	2.600	2.800	2.600	2.800	2.623	43,842
2023-10-02	2.710	2.870	2.650	2.860	2.680	29,216
2023-09-29	2.850	2.890	2.710	2.890	2.708	13,398
2023-09-28	2.720	2.850	2.720	2.850	2.670	4,663
2023-09-27	2.800	2.880	2.760	2.880	2.698	5,336
2023-09-26	2.760	2.760	2.740	2.750	2.577	9,125
2023-09-25	2.780	2.840	2.740	2.840	2.661	3,050
2023-09-22	2.800	2.800	2.740	2.790	2.614	6,705
2023-09-21	2.730	2.840	2.730	2.840	2.661	2,360
2023-09-20	2.790	2.840	2.730	2.840	2.661	9,326
2023-09-19	2.800	2.940	2.800	2.850	2.670	5,600
2023-09-18	2.760	2.970	2.760	2.960	2.773	15,596
2023-09-15	2.760	2.950	2.760	2.950	2.764	6,860
2023-09-14	2.740	2.920	2.740	2.920	2.736	2,515
2023-09-13	2.900	2.900	2.900	2.900	2.717	4
2023-09-12	2.720	2.970	2.720	2.950	2.764	4,900
2023-09-11	2.990	2.990	2.990	2.990	2.801	365

← NewerPage 13 of 21 · 1,257 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.