Eqva ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 4.360 | 4.420 | 4.300 | 4.420 | 4.420 | 2,797 |
| 2025-10-30 | 4.300 | 4.400 | 4.290 | 4.400 | 4.400 | 41,011 |
| 2025-10-29 | 4.330 | 4.440 | 4.330 | 4.440 | 4.440 | 5,298 |
| 2025-10-28 | 4.330 | 4.440 | 4.330 | 4.440 | 4.440 | 9,361 |
| 2025-10-27 | 4.370 | 4.440 | 4.220 | 4.440 | 4.440 | 5,750 |
| 2025-10-24 | 4.500 | 4.590 | 4.370 | 4.370 | 4.370 | 30,827 |
| 2025-10-23 | 4.180 | 4.300 | 4.180 | 4.300 | 4.300 | 9,486 |
| 2025-10-22 | 4.080 | 4.280 | 4.080 | 4.200 | 4.200 | 27,612 |
| 2025-10-21 | 4.200 | 4.300 | 4.190 | 4.290 | 4.290 | 27,865 |
| 2025-10-20 | 4.300 | 4.380 | 4.210 | 4.270 | 4.270 | 31,593 |
| 2025-10-17 | 4.300 | 4.390 | 4.240 | 4.360 | 4.360 | 18,980 |
| 2025-10-16 | 4.790 | 4.790 | 4.200 | 4.300 | 4.300 | 129,034 |
| 2025-10-15 | 4.490 | 4.500 | 4.490 | 4.500 | 4.500 | 660 |
| 2025-10-14 | 4.600 | 4.600 | 4.360 | 4.500 | 4.500 | 117,760 |
| 2025-10-13 | 4.570 | 4.570 | 4.450 | 4.540 | 4.540 | 43,835 |
| 2025-10-10 | 4.650 | 4.650 | 4.500 | 4.600 | 4.600 | 52,691 |
| 2025-10-09 | 4.680 | 4.680 | 4.570 | 4.670 | 4.670 | 66,502 |
| 2025-10-08 | 4.680 | 4.810 | 4.680 | 4.790 | 4.790 | 1,800 |
| 2025-10-07 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 105 |
| 2025-10-06 | 4.730 | 4.820 | 4.690 | 4.820 | 4.820 | 23,811 |
| 2025-10-03 | 4.680 | 4.850 | 4.680 | 4.820 | 4.820 | 7,288 |
| 2025-10-02 | 4.810 | 4.810 | 4.680 | 4.730 | 4.730 | 28,599 |
| 2025-10-01 | 4.760 | 4.850 | 4.700 | 4.850 | 4.850 | 36,423 |
| 2025-09-30 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 260 |
| 2025-09-29 | 4.680 | 4.860 | 4.680 | 4.860 | 4.860 | 151 |
| 2025-09-26 | 4.810 | 4.820 | 4.800 | 4.810 | 4.810 | 16,038 |
| 2025-09-25 | 4.730 | 4.840 | 4.730 | 4.840 | 4.840 | 2,632 |
| 2025-09-24 | 4.670 | 4.850 | 4.670 | 4.830 | 4.830 | 31,804 |
| 2025-09-23 | 4.670 | 4.790 | 4.670 | 4.790 | 4.790 | 9,010 |
| 2025-09-22 | 4.870 | 4.870 | 4.670 | 4.670 | 4.670 | 14,378 |
| 2025-09-19 | 4.720 | 4.870 | 4.680 | 4.870 | 4.870 | 14,024 |
| 2025-09-18 | 4.720 | 4.770 | 4.720 | 4.740 | 4.740 | 3,060 |
| 2025-09-17 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 213 |
| 2025-09-16 | 4.950 | 4.950 | 4.720 | 4.840 | 4.840 | 2,364 |
| 2025-09-15 | 4.750 | 4.750 | 4.730 | 4.730 | 4.730 | 10,252 |
| 2025-09-12 | 4.970 | 4.970 | 4.750 | 4.850 | 4.850 | 52,386 |
| 2025-09-11 | 4.640 | 5.040 | 4.640 | 4.830 | 4.830 | 27,449 |
| 2025-09-10 | 4.810 | 5.020 | 4.800 | 4.840 | 4.840 | 28,602 |
| 2025-09-09 | 4.850 | 4.850 | 4.670 | 4.710 | 4.710 | 44,630 |
| 2025-09-08 | 4.620 | 4.780 | 4.620 | 4.780 | 4.780 | 18,232 |
| 2025-09-05 | 4.780 | 4.870 | 4.780 | 4.870 | 4.870 | 4,088 |
| 2025-09-04 | 4.630 | 4.950 | 4.630 | 4.740 | 4.740 | 78,479 |
| 2025-09-03 | 4.700 | 4.800 | 4.610 | 4.650 | 4.650 | 29,550 |
| 2025-09-02 | 4.800 | 4.900 | 4.780 | 4.780 | 4.780 | 14,019 |
| 2025-09-01 | 4.800 | 4.960 | 4.780 | 4.950 | 4.950 | 54,304 |
| 2025-08-29 | 5.020 | 5.200 | 4.780 | 4.920 | 4.920 | 121,642 |
| 2025-08-28 | 5.100 | 5.320 | 4.910 | 5.140 | 5.140 | 91,613 |
| 2025-08-27 | 5.100 | 5.360 | 5.100 | 5.360 | 5.360 | 12,866 |
| 2025-08-26 | 5.280 | 5.280 | 5.040 | 5.280 | 5.280 | 4,771 |
| 2025-08-25 | 5.200 | 5.280 | 4.890 | 5.280 | 5.280 | 10,212 |
| 2025-08-22 | 5.260 | 5.260 | 5.100 | 5.200 | 5.200 | 18,170 |
| 2025-08-21 | 4.900 | 5.100 | 4.900 | 5.100 | 5.100 | 10,913 |
| 2025-08-20 | 4.990 | 5.000 | 4.990 | 4.990 | 4.990 | 9,849 |
| 2025-08-19 | 4.990 | 4.990 | 4.920 | 4.990 | 4.990 | 7,800 |
| 2025-08-18 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 300 |
| 2025-08-15 | 4.930 | 5.020 | 4.880 | 5.020 | 5.020 | 7,600 |
| 2025-08-14 | 4.880 | 5.020 | 4.880 | 5.020 | 5.020 | 5,300 |
| 2025-08-13 | 4.850 | 4.930 | 4.850 | 4.900 | 4.900 | 25,500 |
| 2025-08-12 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 4,500 |
| 2025-08-11 | 4.850 | 5.000 | 4.850 | 4.920 | 4.920 | 9,999 |
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.