Eqva ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	2.750	2.990	2.740	2.990	2.801	20,864
2023-09-07	2.720	2.850	2.720	2.840	2.661	752
2023-09-06	2.880	2.880	2.720	2.800	2.623	2,325
2023-09-05	2.800	2.880	2.710	2.880	2.698	2,078
2023-09-04	2.800	2.880	2.800	2.880	2.698	16,170
2023-09-01	2.800	2.990	2.800	2.970	2.783	6,626
2023-08-31	2.990	2.990	2.990	2.990	2.801	1,612
2023-08-30	2.710	3.000	2.710	2.990	2.801	25,204
2023-08-29	2.900	2.900	2.900	2.900	2.717	50
2023-08-28	3.000	3.000	2.760	2.760	2.586	10,200
2023-08-25	2.720	3.000	2.720	2.990	2.801	62,425
2023-08-24	3.000	3.000	2.780	2.850	2.670	10,825
2023-08-23	2.720	2.810	2.720	2.810	2.633	2,999
2023-08-22	2.940	2.940	2.720	2.940	2.755	1,262
2023-08-21	2.720	2.940	2.720	2.940	2.755	4,490
2023-08-18	2.720	2.990	2.720	2.990	2.801	1,530
2023-08-17	2.740	2.990	2.740	2.950	2.764	203
2023-08-16	2.830	2.990	2.800	2.990	2.801	11,488
2023-08-15	2.820	3.000	2.820	3.000	2.811	210
2023-08-14	3.000	3.000	3.000	3.000	2.811	2,240
2023-08-11	3.070	3.070	2.830	3.000	2.811	1,987
2023-08-10	3.100	3.100	2.750	2.820	2.642	2,391
2023-08-09	2.900	3.100	2.900	3.080	2.886	8,112
2023-08-08	2.710	3.070	2.710	3.070	2.876	12,671
2023-08-07	3.100	3.100	2.840	3.100	2.904	6,095
2023-08-04	2.930	3.100	2.900	3.100	2.904	108,148
2023-08-03	2.730	2.950	2.730	2.880	2.698	42,874
2023-08-02	2.890	2.890	2.850	2.850	2.670	6,590
2023-08-01	2.890	2.890	2.710	2.760	2.586	6,935
2023-07-31	2.720	2.900	2.720	2.870	2.689	4,827
2023-07-28	2.670	2.820	2.670	2.710	2.539	374
2023-07-27	2.680	2.890	2.680	2.820	2.642	11,555
2023-07-26	2.710	2.900	2.710	2.720	2.548	1,764
2023-07-25	2.710	2.900	2.710	2.830	2.652	3,342
2023-07-24	2.970	2.970	2.720	2.840	2.661	27,726
2023-07-21	2.800	2.800	2.700	2.800	2.623	6,810
2023-07-20	2.970	2.970	2.700	2.920	2.736	71,828
2023-07-19	2.690	2.970	2.680	2.970	2.783	27,875
2023-07-18	2.850	2.850	2.690	2.690	2.520	25,422
2023-07-17	2.700	2.750	2.700	2.750	2.577	1,436
2023-07-14	2.730	2.730	2.690	2.690	2.520	4,430
2023-07-13	2.980	2.980	2.670	2.840	2.661	40,036
2023-07-12	2.910	2.910	2.650	2.700	2.530	16,036
2023-07-11	2.770	2.840	2.560	2.760	2.586	57,013
2023-07-10	2.990	2.990	2.910	2.910	2.726	11,034
2023-07-07	2.990	2.990	2.760	2.880	2.698	23,600
2023-07-06	2.800	2.800	2.800	2.800	2.623	1,388
2023-07-05	2.770	2.980	2.770	2.900	2.717	8,326
2023-07-04	2.900	2.990	2.850	2.990	2.801	11,944
2023-07-03	2.990	3.000	2.810	3.000	2.811	15,375
2023-06-30	2.900	2.990	2.800	2.900	2.717	11,667
2023-06-29	2.830	2.990	2.830	2.900	2.717	4,281
2023-06-28	2.880	2.990	2.760	2.820	2.642	15,087
2023-06-27	2.930	2.930	2.930	2.930	2.745	6,167
2023-06-26	3.000	3.090	2.930	2.930	2.745	7,054
2023-06-23	3.000	3.000	2.930	2.930	2.745	1,104
2023-06-22	2.940	2.940	2.940	2.940	2.755	1,500
2023-06-21	2.930	3.000	2.930	3.000	2.811	7,477
2023-06-20	2.930	3.000	2.930	3.000	2.811	5,643
2023-06-19	2.980	3.090	2.920	3.000	2.811	11,480

← NewerPage 14 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.