Eqva ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 3.280 | 3.280 | 3.180 | 3.180 | 3.180 | 50,610 |
| 2026-07-24 | 3.160 | 3.200 | 3.150 | 3.160 | 3.160 | 9,964 |
| 2026-07-23 | 3.290 | 3.290 | 3.150 | 3.190 | 3.190 | 4,975 |
| 2026-07-22 | 3.070 | 3.250 | 3.070 | 3.160 | 3.160 | 34,007 |
| 2026-07-21 | 3.150 | 3.220 | 3.060 | 3.060 | 3.060 | 33,422 |
| 2026-07-20 | 3.090 | 3.180 | 3.030 | 3.030 | 3.030 | 31,772 |
| 2026-07-17 | 3.300 | 3.300 | 3.100 | 3.110 | 3.110 | 111,585 |
| 2026-07-16 | 3.290 | 3.290 | 3.110 | 3.130 | 3.130 | 69,131 |
| 2026-07-15 | 3.180 | 3.280 | 3.180 | 3.280 | 3.280 | 33,256 |
| 2026-07-14 | 3.250 | 3.300 | 3.200 | 3.200 | 3.200 | 24,063 |
| 2026-07-13 | 3.300 | 3.410 | 3.210 | 3.250 | 3.250 | 17,185 |
| 2026-07-10 | 3.300 | 3.300 | 3.220 | 3.290 | 3.290 | 22,129 |
| 2026-07-09 | 3.300 | 3.300 | 3.230 | 3.300 | 3.300 | 45,598 |
| 2026-07-08 | 3.360 | 3.420 | 3.240 | 3.290 | 3.290 | 51,234 |
| 2026-07-07 | 3.450 | 3.580 | 3.310 | 3.310 | 3.310 | 359,081 |
| 2026-07-06 | 3.300 | 3.400 | 3.130 | 3.300 | 3.300 | 78,008 |
| 2026-07-03 | 3.170 | 3.190 | 3.100 | 3.100 | 3.100 | 6,553 |
| 2026-07-02 | 3.300 | 3.300 | 3.100 | 3.160 | 3.160 | 8,848 |
| 2026-07-01 | 3.120 | 3.190 | 3.120 | 3.130 | 3.130 | 10,611 |
| 2026-06-30 | 3.130 | 3.130 | 3.070 | 3.100 | 3.100 | 14,491 |
| 2026-06-29 | 3.080 | 3.150 | 3.060 | 3.150 | 3.150 | 6,629 |
| 2026-06-26 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 5,675 |
| 2026-06-25 | 3.030 | 3.200 | 3.030 | 3.170 | 3.170 | 842 |
| 2026-06-24 | 3.190 | 3.190 | 3.030 | 3.060 | 3.060 | 18,543 |
| 2026-06-23 | 3.080 | 3.080 | 3.040 | 3.050 | 3.050 | 44,616 |
| 2026-06-22 | 3.010 | 3.100 | 3.010 | 3.100 | 3.100 | 23,198 |
| 2026-06-19 | 3.010 | 3.300 | 3.010 | 3.150 | 3.150 | 58,909 |
| 2026-06-18 | 3.060 | 3.250 | 3.040 | 3.070 | 3.070 | 93,286 |
| 2026-06-17 | 3.020 | 3.080 | 3.020 | 3.060 | 3.060 | 37,263 |
| 2026-06-16 | 3.020 | 3.190 | 3.020 | 3.100 | 3.100 | 28,989 |
| 2026-06-15 | 3.010 | 3.180 | 3.010 | 3.090 | 3.090 | 32,686 |
| 2026-06-12 | 3.120 | 3.210 | 3.100 | 3.100 | 3.100 | 6,642 |
| 2026-06-11 | 3.090 | 3.090 | 3.030 | 3.070 | 3.070 | 22,874 |
| 2026-06-10 | 3.020 | 3.110 | 3.020 | 3.050 | 3.050 | 52,372 |
| 2026-06-09 | 3.320 | 3.320 | 3.070 | 3.090 | 3.090 | 50,197 |
| 2026-06-08 | 3.300 | 3.300 | 3.040 | 3.070 | 3.070 | 15,211 |
| 2026-06-05 | 3.100 | 3.180 | 3.040 | 3.150 | 3.150 | 243,562 |
| 2026-06-04 | 3.200 | 3.200 | 3.050 | 3.070 | 3.070 | 136,364 |
| 2026-06-03 | 3.200 | 3.280 | 3.140 | 3.170 | 3.170 | 11,445 |
| 2026-06-02 | 3.290 | 3.290 | 3.250 | 3.270 | 3.270 | 7,250 |
| 2026-06-01 | 3.320 | 3.320 | 3.210 | 3.210 | 3.210 | 34,109 |
| 2026-05-29 | 3.350 | 3.350 | 3.300 | 3.320 | 3.320 | 54,631 |
| 2026-05-28 | 3.070 | 3.380 | 3.070 | 3.300 | 3.300 | 101,780 |
| 2026-05-27 | 3.080 | 3.080 | 3.040 | 3.080 | 3.080 | 20,688 |
| 2026-05-26 | 3.180 | 3.180 | 3.050 | 3.100 | 3.100 | 37,727 |
| 2026-05-22 | 3.010 | 3.050 | 2.990 | 3.040 | 3.040 | 87,145 |
| 2026-05-21 | 3.010 | 3.060 | 3.010 | 3.060 | 3.060 | 18,784 |
| 2026-05-20 | 3.080 | 3.080 | 3.000 | 3.060 | 3.060 | 99,647 |
| 2026-05-19 | 3.060 | 3.060 | 3.000 | 3.000 | 3.000 | 93,728 |
| 2026-05-18 | 3.400 | 3.400 | 3.070 | 3.130 | 3.130 | 105,996 |
| 2026-05-15 | 3.200 | 3.210 | 3.120 | 3.150 | 3.150 | 92,013 |
| 2026-05-13 | 3.300 | 3.300 | 3.130 | 3.200 | 3.200 | 308,756 |
| 2026-05-12 | 3.440 | 3.440 | 3.300 | 3.440 | 3.440 | 42,262 |
| 2026-05-11 | 3.200 | 3.300 | 3.190 | 3.300 | 3.300 | 101,066 |
| 2026-05-08 | 3.200 | 3.200 | 3.140 | 3.200 | 3.200 | 39,411 |
| 2026-05-07 | 3.210 | 3.270 | 3.180 | 3.220 | 3.220 | 68,029 |
| 2026-05-06 | 3.350 | 3.370 | 3.220 | 3.220 | 3.220 | 80,681 |
| 2026-05-05 | 3.450 | 3.450 | 3.300 | 3.350 | 3.350 | 34,931 |
| 2026-05-04 | 3.390 | 3.410 | 3.290 | 3.290 | 3.290 | 101,439 |
| 2026-04-30 | 3.390 | 3.440 | 3.390 | 3.440 | 3.440 | 11,545 |
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.