Eqva ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 2.930 | 3.100 | 2.785 | 3.095 | 2.900 | 8,313 |
| 2022-12-19 | 2.720 | 2.990 | 2.720 | 2.990 | 2.801 | 25,225 |
| 2022-12-16 | 3.100 | 3.100 | 2.805 | 3.075 | 2.881 | 22,506 |
| 2022-12-15 | 2.900 | 3.195 | 2.755 | 3.085 | 2.890 | 41,152 |
| 2022-12-14 | 2.945 | 3.000 | 2.945 | 3.000 | 2.811 | 2,750 |
| 2022-12-13 | 2.980 | 3.060 | 2.975 | 3.025 | 2.834 | 15,240 |
| 2022-12-12 | 2.905 | 3.000 | 2.905 | 2.975 | 2.787 | 5,229 |
| 2022-12-09 | 2.970 | 3.245 | 2.965 | 3.010 | 2.820 | 31,531 |
| 2022-12-08 | 3.000 | 3.000 | 2.880 | 3.000 | 2.811 | 66,741 |
| 2022-12-07 | 2.985 | 3.175 | 2.985 | 3.055 | 2.862 | 9,025 |
| 2022-12-06 | 3.155 | 3.175 | 3.000 | 3.120 | 2.923 | 6,663 |
| 2022-12-05 | 2.900 | 3.100 | 2.900 | 3.100 | 2.904 | 70,546 |
| 2022-12-02 | 3.200 | 3.275 | 3.100 | 3.100 | 2.904 | 9,141 |
| 2022-12-01 | 3.295 | 3.295 | 2.970 | 3.150 | 2.951 | 32,210 |
| 2022-11-30 | 3.140 | 3.145 | 2.820 | 2.960 | 2.773 | 16,450 |
| 2022-11-29 | 3.000 | 3.145 | 2.965 | 3.145 | 2.947 | 6,717 |
| 2022-11-28 | 3.300 | 3.300 | 2.905 | 2.960 | 2.773 | 1,266 |
| 2022-11-25 | 3.000 | 3.200 | 2.940 | 3.175 | 2.975 | 14,375 |
| 2022-11-24 | 3.100 | 3.245 | 3.050 | 3.125 | 2.928 | 12,517 |
| 2022-11-23 | 3.170 | 3.250 | 3.050 | 3.170 | 2.970 | 10,623 |
| 2022-11-22 | 3.170 | 3.250 | 3.050 | 3.250 | 3.045 | 26,001 |
| 2022-11-21 | 3.020 | 3.180 | 3.020 | 3.180 | 2.979 | 3,466 |
| 2022-11-18 | 3.005 | 3.230 | 3.005 | 3.230 | 3.026 | 4,989 |
| 2022-11-17 | 3.200 | 3.300 | 3.200 | 3.250 | 3.045 | 19,232 |
| 2022-11-16 | 3.205 | 3.400 | 3.200 | 3.250 | 3.045 | 23,859 |
| 2022-11-15 | 3.300 | 3.315 | 3.300 | 3.315 | 3.106 | 13,211 |
| 2022-11-14 | 3.305 | 3.400 | 3.300 | 3.300 | 3.092 | 20,067 |
| 2022-11-11 | 3.300 | 3.335 | 3.300 | 3.300 | 3.092 | 16,491 |
| 2022-11-10 | 3.290 | 3.395 | 3.290 | 3.325 | 3.115 | 8,373 |
| 2022-11-09 | 3.350 | 3.445 | 3.350 | 3.350 | 3.139 | 605 |
| 2022-11-08 | 3.500 | 3.500 | 3.300 | 3.445 | 3.228 | 36,560 |
| 2022-11-07 | 3.120 | 3.495 | 3.120 | 3.345 | 3.134 | 25,089 |
| 2022-11-04 | 3.180 | 3.290 | 3.100 | 3.195 | 2.993 | 25,274 |
| 2022-11-03 | 3.210 | 3.435 | 3.200 | 3.210 | 3.008 | 34,237 |
| 2022-11-02 | 3.215 | 3.395 | 3.215 | 3.395 | 3.181 | 1,279 |
| 2022-11-01 | 3.300 | 3.300 | 3.200 | 3.295 | 3.087 | 11,418 |
| 2022-10-31 | 3.320 | 3.350 | 3.300 | 3.350 | 3.139 | 5,734 |
| 2022-10-28 | 3.485 | 3.485 | 3.055 | 3.315 | 3.106 | 37,109 |
| 2022-10-27 | 3.200 | 3.485 | 3.200 | 3.485 | 3.265 | 15,150 |
| 2022-10-26 | 3.490 | 3.490 | 3.350 | 3.415 | 3.200 | 5,754 |
| 2022-10-25 | 3.200 | 3.390 | 3.200 | 3.270 | 3.064 | 4,966 |
| 2022-10-24 | 3.250 | 3.350 | 3.250 | 3.350 | 3.139 | 26,993 |
| 2022-10-21 | 3.285 | 3.595 | 3.200 | 3.260 | 3.054 | 28,316 |
| 2022-10-20 | 3.260 | 3.450 | 3.260 | 3.280 | 3.073 | 17,327 |
| 2022-10-19 | 3.185 | 3.400 | 3.185 | 3.400 | 3.186 | 15,005 |
| 2022-10-18 | 3.135 | 3.620 | 3.135 | 3.330 | 3.120 | 16,392 |
| 2022-10-17 | 3.320 | 3.605 | 3.290 | 3.300 | 3.092 | 52,460 |
| 2022-10-14 | 3.255 | 3.385 | 3.255 | 3.290 | 3.082 | 39,936 |
| 2022-10-13 | 3.320 | 3.320 | 2.990 | 3.250 | 3.045 | 321,684 |
| 2022-10-12 | 3.310 | 3.455 | 3.310 | 3.330 | 3.120 | 10,179 |
| 2022-10-11 | 3.460 | 3.460 | 3.460 | 3.460 | 3.242 | 0 |
| 2022-10-10 | 3.695 | 3.695 | 3.400 | 3.460 | 3.242 | 85,493 |
| 2022-10-07 | 3.690 | 3.690 | 3.400 | 3.685 | 3.453 | 35,398 |
| 2022-10-06 | 3.580 | 3.720 | 3.370 | 3.500 | 3.279 | 15,843 |
| 2022-10-05 | 3.800 | 3.800 | 3.420 | 3.580 | 3.354 | 122,763 |
| 2022-10-04 | 3.900 | 3.900 | 3.400 | 3.660 | 3.429 | 40,451 |
| 2022-10-03 | 3.400 | 3.720 | 3.400 | 3.695 | 3.462 | 66,097 |
| 2022-09-30 | 3.500 | 3.600 | 3.165 | 3.300 | 3.092 | 56,055 |
| 2022-09-29 | 3.400 | 3.800 | 3.400 | 3.500 | 3.279 | 46,724 |
| 2022-09-28 | 3.750 | 3.750 | 3.175 | 3.400 | 3.186 | 86,946 |
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.