Eqva ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	2.563	2.563	2.376	2.428	2.275	246,972
2022-01-11	2.529	2.529	2.428	2.477	2.321	328,692
2022-01-10	2.525	2.525	2.435	2.494	2.337	209,486
2022-01-07	2.581	2.581	2.428	2.543	2.382	300,722
2022-01-06	2.626	2.626	2.480	2.574	2.411	388,808
2022-01-05	2.397	2.633	2.397	2.633	2.467	457,448
2022-01-04	2.376	2.421	2.376	2.408	2.256	401,576
2022-01-03	2.425	2.473	2.359	2.425	2.272	282,994
2021-12-30	2.321	2.414	2.321	2.404	2.252	245,170
2021-12-29	2.390	2.418	2.356	2.418	2.265	310,779
2021-12-28	2.390	2.556	2.390	2.421	2.269	312,945
2021-12-27	2.356	2.387	2.314	2.376	2.226	208,132
2021-12-23	2.390	2.390	2.269	2.366	2.217	252,973
2021-12-22	2.421	2.484	2.356	2.408	2.256	232,907
2021-12-21	2.356	2.432	2.279	2.390	2.239	288,216
2021-12-20	2.425	2.511	2.217	2.390	2.239	554,931
2021-12-17	2.667	2.667	2.501	2.515	2.356	207,361
2021-12-16	2.737	2.792	2.598	2.660	2.493	520,679
2021-12-15	2.653	3.014	2.498	2.702	2.531	1,112,541
2021-12-14	3.715	3.868	1.897	1.897	1.210	935,222
2021-12-13	3.794	4.084	3.562	3.715	2.369	1,606,067
2021-12-10	3.741	3.815	3.720	3.794	2.419	344,875
2021-12-09	3.784	3.784	3.636	3.752	2.392	569,713
2021-12-08	3.815	3.815	3.741	3.784	2.413	251,723
2021-12-07	3.757	3.768	3.715	3.768	2.403	424,096
2021-12-06	3.662	3.815	3.620	3.694	2.356	732,489
2021-12-03	3.557	3.810	3.557	3.620	2.308	318,525
2021-12-02	3.584	3.810	3.510	3.584	2.285	927,621
2021-12-01	3.520	3.605	3.504	3.557	2.268	199,286
2021-11-30	3.610	3.610	3.431	3.483	2.221	259,017
2021-11-29	3.662	3.662	3.441	3.610	2.302	870,678
2021-11-26	3.768	3.815	3.494	3.678	2.345	888,211
2021-11-25	3.847	3.921	3.768	3.821	2.436	359,285
2021-11-24	3.736	3.847	3.736	3.821	2.436	1,153,123
2021-11-23	3.599	3.736	3.489	3.731	2.379	1,354,907
2021-11-22	2.993	3.931	2.983	3.636	2.319	3,432,529
2021-11-19	2.956	3.004	2.956	2.983	1.902	33,493
2021-11-18	2.999	2.999	2.925	2.956	1.885	117,326
2021-11-17	2.920	3.020	2.920	2.999	1.912	267,945
2021-11-16	2.988	2.988	2.909	2.977	1.899	256,563
2021-11-15	2.846	2.999	2.846	2.999	1.912	82,539
2021-11-12	2.835	2.951	2.830	2.846	1.815	178,217
2021-11-11	2.861	2.861	2.772	2.835	1.808	95,287
2021-11-10	2.782	2.898	2.782	2.872	1.831	66,930
2021-11-09	2.946	2.962	2.872	2.904	1.851	308,917
2021-11-08	2.898	2.946	2.898	2.946	1.878	201,349
2021-11-05	3.030	3.030	2.930	2.951	1.882	96,531
2021-11-04	2.951	3.056	2.930	2.999	1.912	117,164
2021-11-03	2.898	2.983	2.830	2.956	1.885	222,328
2021-11-02	2.767	2.983	2.767	2.867	1.828	379,450
2021-11-01	2.661	3.104	2.661	3.014	1.922	603,268
2021-10-29	2.656	2.767	2.656	2.725	1.737	61,961
2021-10-28	2.656	2.703	2.656	2.703	1.724	101,511
2021-10-27	2.651	2.730	2.651	2.714	1.731	83,320
2021-10-26	2.688	2.714	2.635	2.714	1.731	178,513
2021-10-25	2.740	2.793	2.740	2.740	1.747	123,170
2021-10-22	2.714	2.740	2.709	2.725	1.737	76,985
2021-10-21	2.714	2.767	2.688	2.740	1.747	194,769
2021-10-20	2.714	2.872	2.714	2.751	1.754	70,326
2021-10-19	2.767	2.809	2.740	2.777	1.771	191,333

← NewerPage 21 of 22 · 1,263 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.