Eqva ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 3.750 | 3.750 | 3.175 | 3.400 | 3.186 | 86,946 |
| 2022-09-27 | 3.710 | 3.950 | 3.520 | 3.875 | 3.631 | 3,103,817 |
| 2022-09-26 | 2.950 | 3.520 | 2.880 | 3.520 | 3.298 | 109,856 |
| 2022-09-23 | 3.250 | 3.250 | 2.950 | 3.100 | 2.904 | 64,946 |
| 2022-09-22 | 3.265 | 3.265 | 3.000 | 3.085 | 2.890 | 107,545 |
| 2022-09-21 | 3.020 | 3.095 | 2.820 | 2.920 | 2.736 | 93,425 |
| 2022-09-20 | 3.200 | 3.290 | 2.815 | 3.015 | 2.825 | 72,187 |
| 2022-09-19 | 3.430 | 3.430 | 3.000 | 3.415 | 3.200 | 30,496 |
| 2022-09-16 | 3.300 | 3.300 | 3.200 | 3.200 | 2.998 | 29,305 |
| 2022-09-15 | 3.400 | 3.400 | 3.200 | 3.320 | 3.111 | 6,254 |
| 2022-09-14 | 3.525 | 3.525 | 3.200 | 3.350 | 3.139 | 24,564 |
| 2022-09-13 | 3.235 | 3.520 | 3.235 | 3.390 | 3.176 | 24,309 |
| 2022-09-12 | 3.545 | 3.545 | 3.240 | 3.275 | 3.068 | 8,777 |
| 2022-09-09 | 3.540 | 3.540 | 3.200 | 3.390 | 3.176 | 29,749 |
| 2022-09-08 | 3.535 | 3.535 | 3.200 | 3.300 | 3.092 | 37,479 |
| 2022-09-07 | 3.250 | 3.600 | 3.250 | 3.535 | 3.312 | 23,217 |
| 2022-09-06 | 3.800 | 3.800 | 3.450 | 3.600 | 3.373 | 31,130 |
| 2022-09-05 | 3.840 | 3.840 | 3.400 | 3.695 | 3.462 | 85,733 |
| 2022-09-02 | 3.500 | 3.865 | 3.355 | 3.855 | 3.612 | 13,066 |
| 2022-09-01 | 3.500 | 3.500 | 3.215 | 3.500 | 3.279 | 31,889 |
| 2022-08-31 | 3.800 | 3.800 | 3.520 | 3.535 | 3.312 | 52,732 |
| 2022-08-30 | 3.650 | 3.650 | 3.605 | 3.605 | 3.378 | 2,985 |
| 2022-08-29 | 3.520 | 3.700 | 3.520 | 3.700 | 3.467 | 29,713 |
| 2022-08-26 | 3.980 | 3.980 | 3.705 | 3.745 | 3.509 | 61,622 |
| 2022-08-25 | 3.980 | 3.980 | 3.700 | 3.795 | 3.556 | 145,510 |
| 2022-08-24 | 3.700 | 3.800 | 3.700 | 3.795 | 3.556 | 26,549 |
| 2022-08-23 | 3.580 | 3.755 | 3.580 | 3.700 | 3.467 | 36,733 |
| 2022-08-22 | 3.600 | 4.000 | 3.505 | 3.670 | 3.439 | 81,175 |
| 2022-08-19 | 3.725 | 3.870 | 3.725 | 3.725 | 3.490 | 23,003 |
| 2022-08-18 | 3.775 | 3.800 | 3.730 | 3.730 | 3.495 | 3,497 |
| 2022-08-17 | 3.750 | 3.855 | 3.710 | 3.765 | 3.528 | 9,985 |
| 2022-08-16 | 3.900 | 3.900 | 3.780 | 3.900 | 3.654 | 36,708 |
| 2022-08-15 | 3.900 | 3.955 | 3.810 | 3.895 | 3.649 | 21,790 |
| 2022-08-12 | 4.200 | 4.200 | 3.855 | 3.855 | 3.612 | 36,452 |
| 2022-08-11 | 3.850 | 3.995 | 3.750 | 3.880 | 3.635 | 59,429 |
| 2022-08-10 | 4.000 | 4.025 | 3.830 | 3.840 | 3.598 | 68,833 |
| 2022-08-09 | 3.825 | 3.975 | 3.825 | 3.945 | 3.696 | 10,099 |
| 2022-08-08 | 3.830 | 3.880 | 3.830 | 3.830 | 3.588 | 12,304 |
| 2022-08-05 | 3.860 | 3.860 | 3.760 | 3.850 | 3.607 | 51,911 |
| 2022-08-04 | 3.750 | 3.945 | 3.750 | 3.860 | 3.617 | 33,550 |
| 2022-08-03 | 3.900 | 3.915 | 3.795 | 3.885 | 3.640 | 101,460 |
| 2022-08-02 | 3.880 | 3.985 | 3.880 | 3.930 | 3.682 | 26,927 |
| 2022-08-01 | 3.990 | 3.990 | 3.835 | 3.875 | 3.631 | 126,951 |
| 2022-07-29 | 3.860 | 4.050 | 3.860 | 4.015 | 3.762 | 51,037 |
| 2022-07-28 | 4.200 | 4.200 | 3.825 | 4.100 | 3.841 | 100,210 |
| 2022-07-27 | 4.000 | 4.205 | 3.905 | 3.960 | 3.710 | 35,049 |
| 2022-07-26 | 4.150 | 4.500 | 4.000 | 4.100 | 3.841 | 166,922 |
| 2022-07-25 | 4.600 | 4.600 | 3.855 | 4.150 | 3.888 | 206,569 |
| 2022-07-22 | 4.550 | 4.615 | 4.100 | 4.280 | 4.010 | 303,223 |
| 2022-07-21 | 4.390 | 4.560 | 4.050 | 4.400 | 4.122 | 209,898 |
| 2022-07-20 | 4.390 | 4.390 | 4.000 | 4.010 | 3.757 | 57,043 |
| 2022-07-19 | 3.870 | 4.235 | 3.870 | 4.005 | 3.752 | 126,974 |
| 2022-07-18 | 4.000 | 4.200 | 3.785 | 4.000 | 3.748 | 67,067 |
| 2022-07-15 | 4.480 | 4.480 | 4.075 | 4.100 | 3.841 | 82,393 |
| 2022-07-14 | 4.430 | 4.485 | 4.300 | 4.300 | 4.029 | 167,440 |
| 2022-07-13 | 3.700 | 4.200 | 3.700 | 4.200 | 3.935 | 208,712 |
| 2022-07-12 | 3.610 | 3.750 | 3.610 | 3.680 | 3.448 | 43,414 |
| 2022-07-11 | 3.600 | 3.660 | 3.500 | 3.600 | 3.373 | 42,397 |
| 2022-07-08 | 3.385 | 3.590 | 3.385 | 3.590 | 3.364 | 41,243 |
| 2022-07-07 | 3.500 | 3.500 | 3.385 | 3.420 | 3.204 | 27,019 |
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.