Eqva ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 4.910 | 4.940 | 4.770 | 4.930 | 4.930 | 30,017 |
| 2025-05-13 | 4.830 | 4.900 | 4.800 | 4.900 | 4.900 | 13,200 |
| 2025-05-12 | 4.670 | 4.910 | 4.670 | 4.750 | 4.750 | 11,907 |
| 2025-05-09 | 4.800 | 4.920 | 4.720 | 4.800 | 4.800 | 27,204 |
| 2025-05-08 | 4.900 | 4.900 | 4.750 | 4.880 | 4.880 | 10,020 |
| 2025-05-07 | 4.700 | 4.890 | 4.700 | 4.700 | 4.700 | 1,832 |
| 2025-05-06 | 4.900 | 4.900 | 4.660 | 4.670 | 4.670 | 33,010 |
| 2025-05-05 | 4.920 | 4.920 | 4.660 | 4.810 | 4.810 | 4,238 |
| 2025-05-02 | 4.600 | 4.920 | 4.600 | 4.920 | 4.920 | 12,443 |
| 2025-04-30 | 4.560 | 4.930 | 4.560 | 4.880 | 4.880 | 2,332 |
| 2025-04-29 | 4.980 | 4.980 | 4.850 | 4.940 | 4.940 | 10,296 |
| 2025-04-28 | 4.870 | 4.870 | 4.520 | 4.790 | 4.790 | 17,292 |
| 2025-04-25 | 4.620 | 4.890 | 4.620 | 4.880 | 4.880 | 7,901 |
| 2025-04-24 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 259 |
| 2025-04-23 | 4.890 | 4.900 | 4.780 | 4.890 | 4.890 | 7,657 |
| 2025-04-22 | 4.720 | 4.940 | 4.700 | 4.700 | 4.700 | 5,922 |
| 2025-04-16 | 4.710 | 5.240 | 4.710 | 4.790 | 4.790 | 2,768 |
| 2025-04-15 | 4.900 | 4.900 | 4.800 | 4.900 | 4.900 | 9,507 |
| 2025-04-14 | 4.890 | 4.990 | 4.700 | 4.900 | 4.900 | 14,496 |
| 2025-04-11 | 4.730 | 4.890 | 4.570 | 4.890 | 4.890 | 5,979 |
| 2025-04-10 | 5.000 | 5.000 | 4.730 | 4.730 | 4.730 | 4,697 |
| 2025-04-09 | 4.990 | 4.990 | 4.520 | 4.670 | 4.670 | 13,015 |
| 2025-04-08 | 5.260 | 5.260 | 4.700 | 4.990 | 4.990 | 6,724 |
| 2025-04-07 | 5.000 | 5.000 | 4.560 | 4.700 | 4.700 | 77,939 |
| 2025-04-04 | 5.080 | 5.080 | 4.870 | 5.020 | 5.020 | 10,047 |
| 2025-04-03 | 4.990 | 5.120 | 4.940 | 4.960 | 4.960 | 29,340 |
| 2025-04-02 | 4.930 | 5.160 | 4.920 | 4.990 | 4.990 | 23,972 |
| 2025-04-01 | 5.200 | 5.200 | 4.900 | 5.180 | 5.180 | 1,731 |
| 2025-03-31 | 5.200 | 5.200 | 4.920 | 5.000 | 5.000 | 20,133 |
| 2025-03-28 | 5.080 | 5.380 | 5.080 | 5.160 | 5.160 | 35,922 |
| 2025-03-27 | 5.040 | 5.040 | 4.830 | 4.990 | 4.990 | 2,887 |
| 2025-03-26 | 4.910 | 5.000 | 4.910 | 4.920 | 4.920 | 24,340 |
| 2025-03-25 | 5.080 | 5.080 | 4.810 | 5.060 | 5.060 | 9,857 |
| 2025-03-24 | 4.880 | 5.060 | 4.800 | 5.060 | 5.060 | 20,644 |
| 2025-03-21 | 4.980 | 5.000 | 4.770 | 4.820 | 4.820 | 2,231 |
| 2025-03-20 | 4.810 | 5.000 | 4.810 | 4.990 | 4.990 | 29,803 |
| 2025-03-19 | 5.060 | 5.060 | 4.810 | 4.990 | 4.990 | 16,256 |
| 2025-03-18 | 5.300 | 5.300 | 4.800 | 4.820 | 4.820 | 29,490 |
| 2025-03-17 | 4.990 | 5.080 | 4.810 | 5.060 | 5.060 | 23,430 |
| 2025-03-14 | 4.920 | 5.060 | 4.510 | 5.020 | 5.020 | 9,849 |
| 2025-03-13 | 5.100 | 5.100 | 4.890 | 5.060 | 5.060 | 19,788 |
| 2025-03-12 | 5.300 | 5.300 | 5.000 | 5.100 | 5.100 | 12,967 |
| 2025-03-11 | 5.100 | 5.320 | 5.060 | 5.280 | 5.280 | 40,601 |
| 2025-03-10 | 5.560 | 5.560 | 5.100 | 5.300 | 5.300 | 13,977 |
| 2025-03-07 | 5.200 | 5.460 | 5.140 | 5.400 | 5.400 | 4,864 |
| 2025-03-06 | 5.600 | 5.600 | 5.320 | 5.460 | 5.460 | 39,718 |
| 2025-03-05 | 5.500 | 5.580 | 5.340 | 5.500 | 5.500 | 37,772 |
| 2025-03-04 | 5.280 | 5.720 | 5.280 | 5.600 | 5.600 | 28,812 |
| 2025-03-03 | 5.600 | 5.800 | 5.400 | 5.720 | 5.720 | 106,905 |
| 2025-02-28 | 5.500 | 5.700 | 5.320 | 5.600 | 5.600 | 53,312 |
| 2025-02-27 | 5.440 | 5.720 | 5.200 | 5.440 | 5.440 | 28,470 |
| 2025-02-26 | 5.300 | 5.380 | 5.280 | 5.380 | 5.380 | 6,117 |
| 2025-02-25 | 5.500 | 5.500 | 5.240 | 5.420 | 5.420 | 21,775 |
| 2025-02-24 | 5.180 | 5.580 | 5.100 | 5.580 | 5.580 | 5,682,593 |
| 2025-02-21 | 5.020 | 5.440 | 5.020 | 5.200 | 5.200 | 29,661 |
| 2025-02-20 | 4.900 | 4.990 | 4.700 | 4.990 | 4.990 | 20,920 |
| 2025-02-19 | 4.900 | 4.990 | 4.620 | 4.990 | 4.990 | 32,506 |
| 2025-02-18 | 5.060 | 5.060 | 4.900 | 4.900 | 4.900 | 7,242 |
| 2025-02-17 | 4.810 | 5.300 | 4.810 | 5.060 | 5.060 | 96,761 |
| 2025-02-14 | 4.350 | 4.740 | 4.350 | 4.740 | 4.740 | 6,702 |
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.