Eqva ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 3.680 | 3.680 | 3.400 | 3.410 | 3.195 | 40,350 |
| 2022-07-05 | 3.550 | 3.690 | 3.400 | 3.455 | 3.237 | 158,062 |
| 2022-07-04 | 3.485 | 3.670 | 3.485 | 3.580 | 3.354 | 37,260 |
| 2022-07-01 | 3.650 | 3.690 | 3.510 | 3.600 | 3.373 | 104,995 |
| 2022-06-30 | 3.750 | 3.750 | 3.450 | 3.610 | 3.382 | 119,715 |
| 2022-06-29 | 3.560 | 3.615 | 3.330 | 3.465 | 3.246 | 142,608 |
| 2022-06-28 | 3.470 | 3.795 | 3.415 | 3.555 | 3.331 | 84,045 |
| 2022-06-27 | 3.500 | 3.500 | 3.400 | 3.470 | 3.251 | 43,642 |
| 2022-06-24 | 3.550 | 3.600 | 3.300 | 3.505 | 3.284 | 109,803 |
| 2022-06-23 | 3.650 | 3.650 | 3.515 | 3.520 | 3.298 | 37,796 |
| 2022-06-22 | 3.680 | 3.735 | 3.560 | 3.610 | 3.382 | 63,676 |
| 2022-06-21 | 3.700 | 3.950 | 3.600 | 3.675 | 3.443 | 97,749 |
| 2022-06-20 | 4.000 | 4.000 | 3.560 | 3.910 | 3.663 | 164,563 |
| 2022-06-17 | 4.200 | 4.240 | 3.970 | 3.970 | 3.720 | 250,317 |
| 2022-06-16 | 4.600 | 4.600 | 4.200 | 4.200 | 3.935 | 208,386 |
| 2022-06-15 | 4.650 | 4.700 | 4.445 | 4.550 | 4.263 | 407,621 |
| 2022-06-14 | 3.000 | 5.250 | 3.000 | 4.440 | 4.160 | 2,341,346 |
| 2022-06-13 | 2.944 | 3.031 | 2.944 | 3.014 | 2.824 | 160,453 |
| 2022-06-10 | 2.931 | 3.073 | 2.931 | 2.979 | 2.791 | 86,515 |
| 2022-06-09 | 2.962 | 3.083 | 2.934 | 3.048 | 2.856 | 476,695 |
| 2022-06-08 | 2.979 | 3.128 | 2.913 | 2.958 | 2.772 | 149,440 |
| 2022-06-07 | 3.038 | 3.083 | 2.886 | 3.014 | 2.824 | 202,332 |
| 2022-06-03 | 3.010 | 3.045 | 2.944 | 3.035 | 2.843 | 78,871 |
| 2022-06-02 | 3.048 | 3.083 | 3.014 | 3.048 | 2.856 | 244,480 |
| 2022-06-01 | 2.882 | 3.073 | 2.882 | 3.031 | 2.840 | 102,292 |
| 2022-05-31 | 3.170 | 3.170 | 2.858 | 3.014 | 2.824 | 365,967 |
| 2022-05-30 | 3.048 | 3.118 | 3.031 | 3.118 | 2.921 | 168,008 |
| 2022-05-27 | 3.118 | 3.118 | 3.048 | 3.048 | 2.856 | 127,272 |
| 2022-05-25 | 3.031 | 3.114 | 3.031 | 3.083 | 2.889 | 240,343 |
| 2022-05-24 | 3.118 | 3.201 | 3.014 | 3.041 | 2.850 | 273,744 |
| 2022-05-23 | 3.426 | 3.426 | 3.066 | 3.118 | 2.921 | 884,767 |
| 2022-05-20 | 2.366 | 3.239 | 2.366 | 3.239 | 3.035 | 2,631,270 |
| 2022-05-19 | 2.259 | 2.352 | 2.259 | 2.342 | 2.194 | 59,595 |
| 2022-05-18 | 2.262 | 2.317 | 2.255 | 2.259 | 2.116 | 60,384 |
| 2022-05-16 | 2.259 | 2.352 | 2.252 | 2.317 | 2.171 | 47,436 |
| 2022-05-13 | 2.286 | 2.352 | 2.286 | 2.321 | 2.175 | 48,011 |
| 2022-05-12 | 2.286 | 2.356 | 2.286 | 2.321 | 2.175 | 95,978 |
| 2022-05-11 | 2.286 | 2.352 | 2.286 | 2.345 | 2.197 | 69,927 |
| 2022-05-10 | 2.290 | 2.387 | 2.286 | 2.317 | 2.171 | 195,684 |
| 2022-05-09 | 2.307 | 2.390 | 2.290 | 2.356 | 2.207 | 55,791 |
| 2022-05-06 | 2.290 | 2.369 | 2.290 | 2.356 | 2.207 | 21,408 |
| 2022-05-05 | 2.286 | 2.387 | 2.286 | 2.383 | 2.233 | 106,333 |
| 2022-05-04 | 2.286 | 2.390 | 2.286 | 2.356 | 2.207 | 533,173 |
| 2022-05-03 | 2.373 | 2.373 | 2.193 | 2.373 | 2.223 | 113,435 |
| 2022-05-02 | 2.324 | 2.383 | 2.113 | 2.331 | 2.184 | 85,733 |
| 2022-04-29 | 2.356 | 2.390 | 2.286 | 2.321 | 2.175 | 255,569 |
| 2022-04-28 | 2.366 | 2.404 | 2.321 | 2.394 | 2.243 | 131,400 |
| 2022-04-27 | 2.352 | 2.401 | 2.321 | 2.321 | 2.175 | 148,066 |
| 2022-04-26 | 2.307 | 2.390 | 2.290 | 2.290 | 2.145 | 51,706 |
| 2022-04-25 | 2.286 | 2.387 | 2.286 | 2.328 | 2.181 | 269,965 |
| 2022-04-22 | 2.404 | 2.408 | 2.356 | 2.356 | 2.207 | 53,764 |
| 2022-04-21 | 2.349 | 2.408 | 2.349 | 2.408 | 2.256 | 85,690 |
| 2022-04-20 | 2.356 | 2.387 | 2.356 | 2.362 | 2.213 | 32,453 |
| 2022-04-19 | 2.293 | 2.418 | 2.293 | 2.369 | 2.220 | 53,816 |
| 2022-04-13 | 2.286 | 2.324 | 2.286 | 2.321 | 2.175 | 12,041 |
| 2022-04-12 | 2.286 | 2.387 | 2.286 | 2.328 | 2.181 | 94,165 |
| 2022-04-11 | 2.307 | 2.421 | 2.293 | 2.317 | 2.171 | 29,157 |
| 2022-04-08 | 2.307 | 2.356 | 2.307 | 2.324 | 2.178 | 16,397 |
| 2022-04-07 | 2.390 | 2.421 | 2.266 | 2.356 | 2.207 | 131,706 |
| 2022-04-06 | 2.390 | 2.432 | 2.387 | 2.387 | 2.236 | 59,431 |
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.