Eqva ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	3.750	3.750	3.100	3.100	2.904	168,760
2023-03-14	3.360	3.805	3.360	3.750	3.513	5,018
2023-03-13	3.500	3.550	3.340	3.460	3.242	67,958
2023-03-10	3.830	3.835	3.505	3.825	3.584	128,668
2023-03-09	3.600	3.820	3.285	3.820	3.579	125,562
2023-03-08	3.300	3.505	3.300	3.505	3.284	39,440
2023-03-07	3.340	3.400	3.325	3.325	3.115	52,305
2023-03-06	3.400	3.695	3.400	3.495	3.275	13,833
2023-03-03	3.400	3.595	3.400	3.500	3.279	32,220
2023-03-02	3.330	3.700	3.330	3.480	3.260	84,003
2023-03-01	3.690	3.795	3.375	3.500	3.279	137,971
2023-02-28	2.900	3.890	2.900	3.800	3.560	310,954
2023-02-27	2.850	2.900	2.825	2.900	2.717	12,704
2023-02-24	2.700	2.925	2.700	2.850	2.670	28,607
2023-02-23	2.805	2.850	2.805	2.850	2.670	26,818
2023-02-22	2.950	2.950	2.780	2.850	2.670	63,842
2023-02-21	2.700	2.940	2.700	2.805	2.628	9,283
2023-02-20	2.760	2.825	2.700	2.825	2.647	3,282
2023-02-17	2.855	2.900	2.845	2.845	2.666	28,569
2023-02-16	2.850	2.995	2.850	2.850	2.670	2,405
2023-02-15	2.800	2.900	2.800	2.810	2.633	21,437
2023-02-14	3.000	3.000	2.750	2.900	2.717	55,472
2023-02-13	2.810	2.950	2.750	2.940	2.755	73,196
2023-02-10	2.800	2.930	2.800	2.850	2.670	5,904
2023-02-09	2.800	2.945	2.800	2.900	2.717	29,666
2023-02-08	2.700	2.800	2.685	2.800	2.623	34,326
2023-02-07	2.790	2.790	2.680	2.750	2.577	12,661
2023-02-06	2.945	2.945	2.750	2.800	2.623	31,340
2023-02-03	2.875	2.875	2.800	2.805	2.628	34,568
2023-02-02	2.950	3.000	2.875	2.900	2.717	57,880
2023-02-01	2.800	3.000	2.800	2.950	2.764	23,161
2023-01-31	2.900	2.995	2.760	2.850	2.670	56,091
2023-01-30	2.905	3.000	2.860	3.000	2.811	43,810
2023-01-27	2.960	3.080	2.905	2.920	2.736	7,424
2023-01-26	2.900	3.090	2.900	2.940	2.755	2,468
2023-01-25	2.900	3.150	2.900	3.095	2.900	7,703
2023-01-24	3.000	3.150	3.000	3.000	2.811	5,497
2023-01-23	2.990	3.130	2.990	3.000	2.811	3,674
2023-01-20	3.090	3.240	2.950	2.960	2.773	52,824
2023-01-19	2.930	2.930	2.930	2.930	2.745	650
2023-01-18	2.800	3.000	2.800	3.000	2.811	46,237
2023-01-17	2.820	2.990	2.820	2.990	2.801	41,325
2023-01-16	2.920	2.990	2.900	2.990	2.801	26,280
2023-01-13	3.210	3.210	2.900	2.990	2.801	19,401
2023-01-12	3.000	3.210	3.000	3.200	2.998	32,011
2023-01-11	2.900	2.900	2.900	2.900	2.717	225
2023-01-10	2.900	3.000	2.900	3.000	2.811	699
2023-01-09	2.755	3.250	2.755	2.950	2.764	13,052
2023-01-06	3.200	3.200	2.840	2.995	2.806	87,703
2023-01-05	2.950	3.240	2.950	2.990	2.801	3,671
2023-01-04	3.090	3.270	2.900	2.920	2.736	50,134
2023-01-03	2.740	3.200	2.740	3.080	2.886	70,268
2023-01-02	2.970	3.020	2.700	2.900	2.717	14,282
2022-12-30	2.800	2.940	2.800	2.940	2.755	39,989
2022-12-29	2.715	2.950	2.715	2.950	2.764	10,482
2022-12-28	2.705	2.970	2.705	2.970	2.783	33,577
2022-12-27	3.010	3.010	3.010	3.010	2.820	1,210
2022-12-23	2.725	2.950	2.700	2.940	2.755	72,498
2022-12-22	2.940	2.940	2.740	2.745	2.572	19,183
2022-12-21	3.095	3.095	2.765	2.940	2.755	3,538

← NewerPage 16 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.