Eqva ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 3.420 | 3.520 | 3.420 | 3.420 | 3.420 | 58,034 |
| 2026-04-28 | 3.450 | 3.490 | 3.420 | 3.490 | 3.490 | 41,936 |
| 2026-04-27 | 3.350 | 3.480 | 3.350 | 3.370 | 3.370 | 24,472 |
| 2026-04-24 | 3.390 | 3.480 | 3.300 | 3.480 | 3.480 | 57,398 |
| 2026-04-23 | 3.450 | 3.450 | 3.360 | 3.410 | 3.410 | 81,342 |
| 2026-04-22 | 3.520 | 3.620 | 3.450 | 3.480 | 3.480 | 79,102 |
| 2026-04-21 | 3.700 | 3.700 | 3.480 | 3.640 | 3.640 | 326,629 |
| 2026-04-20 | 3.400 | 3.580 | 3.400 | 3.560 | 3.560 | 196,396 |
| 2026-04-17 | 3.500 | 3.500 | 3.420 | 3.460 | 3.460 | 159,924 |
| 2026-04-16 | 3.200 | 3.390 | 3.200 | 3.360 | 3.360 | 98,932 |
| 2026-04-15 | 3.350 | 3.380 | 3.260 | 3.380 | 3.380 | 228,032 |
| 2026-04-14 | 3.320 | 3.390 | 3.290 | 3.390 | 3.390 | 58,745 |
| 2026-04-13 | 3.200 | 3.300 | 3.200 | 3.240 | 3.240 | 80,037 |
| 2026-04-10 | 3.350 | 3.370 | 3.240 | 3.300 | 3.300 | 167,698 |
| 2026-04-09 | 3.420 | 3.420 | 3.300 | 3.370 | 3.370 | 147,917 |
| 2026-04-08 | 3.320 | 3.410 | 3.300 | 3.410 | 3.410 | 78,997 |
| 2026-04-07 | 3.460 | 3.500 | 3.300 | 3.340 | 3.340 | 307,219 |
| 2026-04-01 | 3.520 | 3.520 | 3.410 | 3.460 | 3.460 | 91,600 |
| 2026-03-31 | 3.430 | 3.480 | 3.360 | 3.440 | 3.440 | 102,613 |
| 2026-03-30 | 3.170 | 3.400 | 3.170 | 3.400 | 3.400 | 152,279 |
| 2026-03-27 | 3.200 | 3.300 | 3.200 | 3.300 | 3.300 | 157,839 |
| 2026-03-26 | 3.270 | 3.270 | 3.140 | 3.260 | 3.260 | 131,279 |
| 2026-03-25 | 3.190 | 3.250 | 3.150 | 3.230 | 3.230 | 275,769 |
| 2026-03-24 | 3.030 | 3.190 | 3.030 | 3.170 | 3.170 | 168,621 |
| 2026-03-23 | 3.150 | 3.190 | 3.050 | 3.160 | 3.160 | 128,173 |
| 2026-03-20 | 3.100 | 3.220 | 3.100 | 3.150 | 3.150 | 119,260 |
| 2026-03-19 | 3.050 | 3.130 | 3.010 | 3.100 | 3.100 | 405,108 |
| 2026-03-18 | 3.050 | 3.100 | 3.050 | 3.080 | 3.080 | 52,731 |
| 2026-03-17 | 3.020 | 3.090 | 3.020 | 3.050 | 3.050 | 46,197 |
| 2026-03-16 | 2.990 | 3.090 | 2.990 | 3.000 | 3.000 | 69,912 |
| 2026-03-13 | 3.070 | 3.070 | 2.990 | 3.050 | 3.050 | 61,774 |
| 2026-03-12 | 3.080 | 3.080 | 3.020 | 3.020 | 3.020 | 71,384 |
| 2026-03-11 | 3.020 | 3.110 | 2.900 | 3.110 | 3.110 | 229,572 |
| 2026-03-10 | 3.160 | 3.160 | 3.060 | 3.160 | 3.160 | 84,007 |
| 2026-03-09 | 3.010 | 3.150 | 2.990 | 3.130 | 3.130 | 226,035 |
| 2026-03-06 | 3.130 | 3.140 | 3.040 | 3.040 | 3.040 | 194,625 |
| 2026-03-05 | 3.110 | 3.170 | 3.080 | 3.080 | 3.080 | 265,038 |
| 2026-03-04 | 3.050 | 3.210 | 2.970 | 3.150 | 3.150 | 703,962 |
| 2026-03-03 | 3.190 | 3.190 | 2.960 | 3.010 | 3.010 | 350,788 |
| 2026-03-02 | 2.950 | 3.050 | 2.870 | 3.040 | 3.040 | 254,136 |
| 2026-02-27 | 2.950 | 3.050 | 2.950 | 3.000 | 3.000 | 246,963 |
| 2026-02-26 | 2.940 | 3.030 | 2.900 | 2.950 | 2.950 | 248,982 |
| 2026-02-25 | 2.830 | 2.940 | 2.750 | 2.940 | 2.940 | 283,933 |
| 2026-02-24 | 2.890 | 2.890 | 2.770 | 2.830 | 2.830 | 179,047 |
| 2026-02-23 | 2.840 | 2.890 | 2.810 | 2.860 | 2.860 | 67,965 |
| 2026-02-20 | 2.800 | 2.840 | 2.770 | 2.840 | 2.840 | 79,409 |
| 2026-02-19 | 2.800 | 2.850 | 2.760 | 2.800 | 2.800 | 44,359 |
| 2026-02-18 | 2.750 | 2.850 | 2.750 | 2.800 | 2.800 | 144,251 |
| 2026-02-17 | 2.780 | 2.850 | 2.740 | 2.850 | 2.850 | 120,513 |
| 2026-02-16 | 2.800 | 2.880 | 2.800 | 2.800 | 2.800 | 99,937 |
| 2026-02-13 | 2.760 | 2.890 | 2.760 | 2.850 | 2.850 | 68,816 |
| 2026-02-12 | 2.850 | 2.850 | 2.830 | 2.830 | 2.830 | 89,864 |
| 2026-02-11 | 2.850 | 2.990 | 2.850 | 2.870 | 2.870 | 360,290 |
| 2026-02-10 | 2.850 | 2.940 | 2.820 | 2.860 | 2.860 | 608,480 |
| 2026-02-09 | 2.850 | 3.000 | 2.850 | 2.850 | 2.850 | 402,073 |
| 2026-02-06 | 2.900 | 3.000 | 2.830 | 2.850 | 2.850 | 2,825,062 |
| 2026-02-05 | 2.980 | 3.040 | 2.920 | 2.930 | 2.930 | 72,859 |
| 2026-02-04 | 3.030 | 3.100 | 2.900 | 3.050 | 3.050 | 2,081,063 |
| 2026-02-03 | 3.100 | 3.140 | 3.000 | 3.060 | 3.060 | 117,490 |
| 2026-02-02 | 3.100 | 3.150 | 3.040 | 3.100 | 3.100 | 76,174 |
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.