Eqva ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 4.950 | 5.000 | 4.950 | 5.000 | 5.000 | 23,308 |
| 2025-08-07 | 4.850 | 4.950 | 4.850 | 4.950 | 4.950 | 7,343 |
| 2025-08-06 | 4.960 | 4.960 | 4.910 | 4.910 | 4.910 | 6,552 |
| 2025-08-05 | 4.960 | 4.960 | 4.880 | 4.950 | 4.950 | 9,459 |
| 2025-08-04 | 4.850 | 4.950 | 4.830 | 4.950 | 4.950 | 4,932 |
| 2025-08-01 | 4.950 | 4.970 | 4.860 | 4.970 | 4.970 | 3,552 |
| 2025-07-31 | 4.950 | 4.950 | 4.910 | 4.910 | 4.910 | 2,172 |
| 2025-07-30 | 4.880 | 5.000 | 4.880 | 5.000 | 5.000 | 9,768 |
| 2025-07-29 | 4.950 | 5.040 | 4.950 | 5.040 | 5.040 | 3,111 |
| 2025-07-28 | 4.850 | 5.040 | 4.850 | 5.040 | 5.040 | 18,712 |
| 2025-07-25 | 4.870 | 4.950 | 4.870 | 4.950 | 4.950 | 4,536 |
| 2025-07-24 | 4.950 | 4.950 | 4.880 | 4.950 | 4.950 | 6,640 |
| 2025-07-23 | 4.950 | 4.950 | 4.870 | 4.870 | 4.870 | 7,657 |
| 2025-07-22 | 4.850 | 4.930 | 4.850 | 4.860 | 4.860 | 2,068 |
| 2025-07-21 | 4.900 | 4.930 | 4.850 | 4.930 | 4.930 | 4,565 |
| 2025-07-18 | 4.950 | 4.950 | 4.840 | 4.940 | 4.940 | 4,098 |
| 2025-07-17 | 4.930 | 4.950 | 4.820 | 4.950 | 4.950 | 18,163 |
| 2025-07-16 | 4.830 | 4.890 | 4.820 | 4.830 | 4.830 | 6,977 |
| 2025-07-15 | 4.830 | 4.920 | 4.810 | 4.920 | 4.920 | 44,182 |
| 2025-07-14 | 4.930 | 4.930 | 4.840 | 4.920 | 4.920 | 20,579 |
| 2025-07-11 | 4.910 | 4.950 | 4.850 | 4.950 | 4.950 | 4,333 |
| 2025-07-10 | 4.800 | 4.890 | 4.800 | 4.850 | 4.850 | 1,743 |
| 2025-07-09 | 4.980 | 5.020 | 4.800 | 4.900 | 4.900 | 72,888 |
| 2025-07-08 | 4.840 | 4.940 | 4.840 | 4.940 | 4.940 | 11,535 |
| 2025-07-07 | 4.950 | 4.990 | 4.810 | 4.970 | 4.970 | 39,338 |
| 2025-07-04 | 5.020 | 5.020 | 4.830 | 4.930 | 4.930 | 9,020 |
| 2025-07-03 | 4.900 | 4.960 | 4.870 | 4.890 | 4.890 | 21,998 |
| 2025-07-02 | 4.810 | 4.850 | 4.810 | 4.840 | 4.840 | 1,471 |
| 2025-07-01 | 4.780 | 4.970 | 4.780 | 4.810 | 4.810 | 670 |
| 2025-06-30 | 4.780 | 5.060 | 4.780 | 4.780 | 4.780 | 42,040 |
| 2025-06-27 | 4.790 | 4.890 | 4.780 | 4.850 | 4.850 | 62,211 |
| 2025-06-26 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 9,418 |
| 2025-06-25 | 4.800 | 4.970 | 4.800 | 4.800 | 4.800 | 16,604 |
| 2025-06-24 | 4.980 | 4.980 | 4.810 | 4.810 | 4.810 | 14,518 |
| 2025-06-23 | 4.850 | 4.940 | 4.850 | 4.850 | 4.850 | 17,053 |
| 2025-06-20 | 4.900 | 4.980 | 4.900 | 4.980 | 4.980 | 5,516 |
| 2025-06-19 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 88 |
| 2025-06-18 | 4.800 | 4.990 | 4.800 | 4.900 | 4.900 | 5,530 |
| 2025-06-17 | 4.780 | 4.990 | 4.780 | 4.900 | 4.900 | 11,046 |
| 2025-06-16 | 4.780 | 4.990 | 4.780 | 4.990 | 4.990 | 9,380 |
| 2025-06-13 | 4.790 | 4.990 | 4.790 | 4.990 | 4.990 | 13,353 |
| 2025-06-12 | 4.820 | 5.000 | 4.820 | 4.910 | 4.910 | 2,295 |
| 2025-06-11 | 4.980 | 4.990 | 4.910 | 4.910 | 4.910 | 10,454 |
| 2025-06-10 | 5.080 | 5.080 | 4.980 | 5.040 | 5.040 | 33,647 |
| 2025-06-06 | 5.000 | 5.080 | 4.940 | 4.940 | 4.940 | 20,163 |
| 2025-06-05 | 5.000 | 5.060 | 4.920 | 5.060 | 5.060 | 9,662 |
| 2025-06-04 | 4.830 | 5.000 | 4.830 | 5.000 | 5.000 | 9,240 |
| 2025-06-03 | 4.800 | 4.950 | 4.800 | 4.950 | 4.950 | 13,480 |
| 2025-06-02 | 4.900 | 4.950 | 4.820 | 4.950 | 4.950 | 7,125 |
| 2025-05-30 | 5.000 | 5.120 | 4.830 | 4.990 | 4.990 | 46,236 |
| 2025-05-28 | 4.800 | 4.960 | 4.800 | 4.960 | 4.960 | 11,347 |
| 2025-05-27 | 4.810 | 4.880 | 4.710 | 4.810 | 4.810 | 31,384 |
| 2025-05-26 | 4.700 | 4.780 | 4.700 | 4.780 | 4.780 | 7,091 |
| 2025-05-23 | 4.870 | 4.870 | 4.700 | 4.750 | 4.750 | 36,194 |
| 2025-05-22 | 4.910 | 4.950 | 4.710 | 4.720 | 4.720 | 39,232 |
| 2025-05-21 | 4.970 | 4.970 | 4.900 | 4.950 | 4.950 | 1,212 |
| 2025-05-20 | 5.040 | 5.040 | 4.970 | 4.970 | 4.970 | 3,044 |
| 2025-05-19 | 4.990 | 5.120 | 4.940 | 5.060 | 5.060 | 65,594 |
| 2025-05-16 | 4.990 | 5.260 | 4.910 | 5.160 | 5.160 | 137,023 |
| 2025-05-15 | 4.940 | 4.990 | 4.820 | 4.990 | 4.990 | 4,990 |
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.