Eqva ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 3.050 | 3.140 | 3.050 | 3.120 | 3.120 | 42,835 |
| 2026-01-29 | 3.050 | 3.100 | 3.050 | 3.100 | 3.100 | 23,046 |
| 2026-01-28 | 3.130 | 3.130 | 3.050 | 3.120 | 3.120 | 34,008 |
| 2026-01-27 | 3.180 | 3.180 | 3.060 | 3.150 | 3.150 | 44,063 |
| 2026-01-26 | 3.180 | 3.200 | 3.150 | 3.180 | 3.180 | 27,021 |
| 2026-01-23 | 3.160 | 3.160 | 3.070 | 3.100 | 3.100 | 44,690 |
| 2026-01-22 | 3.190 | 3.190 | 3.010 | 3.160 | 3.160 | 65,591 |
| 2026-01-21 | 3.170 | 3.170 | 3.070 | 3.140 | 3.140 | 78,543 |
| 2026-01-20 | 3.120 | 3.180 | 3.040 | 3.100 | 3.100 | 41,867 |
| 2026-01-19 | 3.100 | 3.170 | 3.010 | 3.170 | 3.170 | 42,270 |
| 2026-01-16 | 3.100 | 3.200 | 3.100 | 3.200 | 3.200 | 86,584 |
| 2026-01-15 | 3.130 | 3.130 | 3.080 | 3.120 | 3.120 | 73,018 |
| 2026-01-14 | 3.120 | 3.160 | 3.120 | 3.130 | 3.130 | 33,527 |
| 2026-01-13 | 3.170 | 3.180 | 3.100 | 3.150 | 3.150 | 49,305 |
| 2026-01-12 | 3.080 | 3.200 | 3.080 | 3.170 | 3.170 | 47,130 |
| 2026-01-09 | 3.070 | 3.200 | 3.070 | 3.200 | 3.200 | 103,440 |
| 2026-01-08 | 3.100 | 3.210 | 3.050 | 3.130 | 3.130 | 124,369 |
| 2026-01-07 | 3.220 | 3.230 | 3.100 | 3.150 | 3.150 | 401,184 |
| 2026-01-06 | 3.450 | 3.450 | 3.220 | 3.240 | 3.240 | 2,305,357 |
| 2026-01-05 | 3.490 | 3.490 | 3.350 | 3.440 | 3.440 | 120,487 |
| 2026-01-02 | 3.400 | 3.440 | 3.340 | 3.430 | 3.430 | 103,092 |
| 2025-12-30 | 3.390 | 3.390 | 3.300 | 3.390 | 3.390 | 96,312 |
| 2025-12-29 | 3.260 | 3.370 | 3.260 | 3.370 | 3.370 | 90,591 |
| 2025-12-23 | 3.500 | 3.500 | 3.200 | 3.260 | 3.260 | 527,605 |
| 2025-12-22 | 3.450 | 3.500 | 3.380 | 3.380 | 3.380 | 268,493 |
| 2025-12-19 | 3.590 | 3.590 | 3.460 | 3.570 | 3.570 | 126,325 |
| 2025-12-18 | 3.560 | 3.600 | 3.500 | 3.590 | 3.590 | 245,716 |
| 2025-12-17 | 3.500 | 3.570 | 3.420 | 3.520 | 3.520 | 235,269 |
| 2025-12-16 | 3.470 | 3.500 | 3.400 | 3.500 | 3.500 | 175,414 |
| 2025-12-15 | 3.310 | 3.450 | 3.200 | 3.360 | 3.360 | 565,907 |
| 2025-12-12 | 3.200 | 3.340 | 3.180 | 3.320 | 3.320 | 208,263 |
| 2025-12-11 | 3.080 | 3.270 | 3.080 | 3.210 | 3.210 | 296,282 |
| 2025-12-10 | 3.320 | 3.330 | 3.000 | 3.140 | 3.140 | 1,242,449 |
| 2025-12-09 | 3.130 | 3.370 | 3.130 | 3.240 | 3.240 | 408,040 |
| 2025-12-08 | 3.560 | 3.560 | 3.120 | 3.200 | 3.200 | 1,162,496 |
| 2025-12-05 | 4.340 | 4.350 | 3.200 | 3.410 | 3.410 | 12,340,488 |
| 2025-12-04 | 4.210 | 4.300 | 4.210 | 4.300 | 4.300 | 7,224 |
| 2025-12-03 | 4.250 | 4.300 | 4.160 | 4.210 | 4.210 | 8,135 |
| 2025-12-02 | 4.240 | 4.270 | 4.160 | 4.270 | 4.270 | 5,220 |
| 2025-12-01 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2025-11-28 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2025-11-27 | 4.220 | 4.250 | 4.090 | 4.250 | 4.250 | 13,989 |
| 2025-11-26 | 4.200 | 4.240 | 4.200 | 4.220 | 4.220 | 15,560 |
| 2025-11-25 | 4.240 | 4.250 | 4.240 | 4.250 | 4.250 | 3,869 |
| 2025-11-24 | 4.200 | 4.280 | 4.090 | 4.250 | 4.250 | 4,000 |
| 2025-11-21 | 4.250 | 4.370 | 4.250 | 4.250 | 4.250 | 5,821 |
| 2025-11-20 | 4.300 | 4.430 | 4.110 | 4.430 | 4.430 | 11,988 |
| 2025-11-19 | 4.300 | 4.350 | 4.300 | 4.350 | 4.350 | 6,135 |
| 2025-11-18 | 4.400 | 4.400 | 4.310 | 4.310 | 4.310 | 147 |
| 2025-11-17 | 4.410 | 4.440 | 4.310 | 4.440 | 4.440 | 18,324 |
| 2025-11-14 | 4.560 | 4.780 | 4.380 | 4.530 | 4.530 | 65,582 |
| 2025-11-13 | 4.400 | 4.450 | 4.400 | 4.450 | 4.450 | 13,842 |
| 2025-11-12 | 4.280 | 4.390 | 4.280 | 4.390 | 4.390 | 6,934 |
| 2025-11-11 | 4.350 | 4.430 | 4.320 | 4.430 | 4.430 | 10,390 |
| 2025-11-10 | 4.110 | 4.470 | 4.110 | 4.370 | 4.370 | 15,651 |
| 2025-11-07 | 4.210 | 4.370 | 4.210 | 4.370 | 4.370 | 2,533 |
| 2025-11-06 | 4.440 | 4.460 | 4.080 | 4.380 | 4.380 | 24,367 |
| 2025-11-05 | 4.420 | 4.440 | 4.360 | 4.440 | 4.440 | 17,181 |
| 2025-11-04 | 4.200 | 4.490 | 4.200 | 4.420 | 4.420 | 17,100 |
| 2025-11-03 | 4.170 | 4.440 | 4.170 | 4.440 | 4.440 | 753 |
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.