Eqva ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	2.990	3.090	2.990	3.090	2.895	12,912
2023-06-15	2.950	3.240	2.950	3.080	2.886	28,475
2023-06-14	3.200	3.200	2.910	3.180	2.979	6,612
2023-06-13	3.190	3.190	2.910	3.080	2.886	28,013
2023-06-12	2.960	3.190	2.960	3.190	2.989	541
2023-06-09	2.900	2.910	2.900	2.910	2.726	485
2023-06-08	3.080	3.100	3.080	3.100	2.904	930
2023-06-07	3.200	3.200	3.190	3.200	2.998	14,713
2023-06-06	3.200	3.200	3.200	3.200	2.998	0
2023-06-05	3.080	3.200	3.080	3.200	2.998	12,430
2023-06-02	3.120	3.120	3.120	3.120	2.923	1,500
2023-06-01	3.050	3.120	3.040	3.120	2.923	56,581
2023-05-31	2.880	3.010	2.880	3.010	2.820	1,195
2023-05-30	3.150	3.150	3.100	3.100	2.904	2,521
2023-05-26	2.940	3.200	2.940	3.150	2.951	11,350
2023-05-25	3.000	3.000	3.000	3.000	2.811	22,591
2023-05-24	2.900	3.150	2.900	3.000	2.811	12,591
2023-05-23	3.220	3.220	2.900	3.080	2.886	119,495
2023-05-22	3.150	3.150	2.900	3.150	2.951	11,575
2023-05-19	2.990	3.150	2.990	3.150	2.951	12,378
2023-05-16	3.060	3.220	3.000	3.100	2.904	62,987
2023-05-15	3.170	3.170	2.900	3.060	2.867	23,664
2023-05-12	3.030	3.170	3.030	3.170	2.970	2,699
2023-05-11	3.120	3.120	3.120	3.120	2.923	6,473
2023-05-10	3.040	3.250	3.040	3.250	3.045	14,062
2023-05-09	3.200	3.200	3.200	3.200	2.998	3,744
2023-05-08	3.060	3.200	3.060	3.200	2.998	14,874
2023-05-05	3.060	3.180	3.060	3.180	2.979	15,367
2023-05-04	3.050	3.250	3.050	3.200	2.998	7,114
2023-05-03	3.250	3.250	3.200	3.200	2.998	1,506
2023-05-02	3.030	3.390	3.030	3.250	3.045	8,359
2023-04-28	3.200	3.200	3.150	3.150	2.951	3,425
2023-04-27	3.030	3.200	3.030	3.200	2.998	42,527
2023-04-26	3.440	3.440	3.280	3.280	3.073	8,838
2023-04-25	3.100	3.440	3.100	3.280	3.073	2,290
2023-04-24	3.100	3.450	3.100	3.100	2.904	8,537
2023-04-21	3.420	3.450	3.100	3.100	2.904	10,450
2023-04-20	3.460	3.460	3.200	3.420	3.204	1,318
2023-04-19	3.080	3.400	3.080	3.400	3.186	31,745
2023-04-18	3.250	3.250	3.110	3.110	2.914	4,597
2023-04-17	3.000	3.470	3.000	3.160	2.961	6,068
2023-04-14	3.100	3.200	3.060	3.200	2.998	11,696
2023-04-13	3.470	3.470	3.200	3.200	2.998	6,322
2023-04-12	3.250	3.470	3.250	3.350	3.139	16,482
2023-04-11	3.100	3.150	3.100	3.150	2.951	450
2023-04-05	3.020	3.100	3.020	3.100	2.904	1,040
2023-04-04	3.210	3.220	3.100	3.220	3.017	12,712
2023-04-03	3.000	3.220	3.000	3.220	3.017	1,408
2023-03-31	3.150	3.250	3.150	3.250	3.045	65,068
2023-03-30	3.000	3.180	3.000	3.180	2.979	161
2023-03-29	3.080	3.180	3.080	3.180	2.979	5,316
2023-03-28	2.900	3.195	2.900	3.180	2.979	20,525
2023-03-27	2.950	3.095	2.905	3.095	2.900	13,862
2023-03-24	2.900	3.200	2.900	3.025	2.834	8,546
2023-03-23	2.950	3.170	2.950	3.140	2.942	21,500
2023-03-22	2.900	3.160	2.900	3.140	2.942	4,504
2023-03-21	2.900	3.180	2.900	3.180	2.979	1,269
2023-03-20	3.010	3.140	3.005	3.140	2.942	62,139
2023-03-17	3.290	3.290	3.100	3.130	2.933	11,299
2023-03-16	3.105	3.200	3.100	3.200	2.998	10,305

← NewerPage 15 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.