Eqva ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 4.400 | 4.690 | 4.400 | 4.410 | 4.410 | 15,697 |
| 2025-02-12 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 82 |
| 2025-02-11 | 4.500 | 4.590 | 4.380 | 4.590 | 4.590 | 30,756 |
| 2025-02-10 | 4.640 | 4.640 | 4.550 | 4.590 | 4.590 | 14,840 |
| 2025-02-07 | 4.650 | 4.650 | 4.600 | 4.650 | 4.650 | 30,152 |
| 2025-02-06 | 4.650 | 4.700 | 4.650 | 4.660 | 4.660 | 4,215 |
| 2025-02-05 | 4.700 | 4.700 | 4.610 | 4.650 | 4.650 | 1,344 |
| 2025-02-04 | 4.580 | 4.700 | 4.580 | 4.700 | 4.700 | 5,427 |
| 2025-02-03 | 4.600 | 4.610 | 4.600 | 4.610 | 4.610 | 16,062 |
| 2025-01-31 | 4.600 | 4.770 | 4.600 | 4.650 | 4.650 | 49,815 |
| 2025-01-30 | 4.560 | 4.660 | 4.560 | 4.640 | 4.640 | 37,185 |
| 2025-01-29 | 4.630 | 4.760 | 4.540 | 4.670 | 4.670 | 16,195 |
| 2025-01-28 | 4.610 | 4.660 | 4.570 | 4.660 | 4.660 | 4,578 |
| 2025-01-27 | 4.630 | 4.760 | 4.630 | 4.670 | 4.670 | 30,140 |
| 2025-01-24 | 4.620 | 4.700 | 4.600 | 4.670 | 4.670 | 20,465 |
| 2025-01-23 | 4.540 | 4.700 | 4.540 | 4.700 | 4.700 | 19,326 |
| 2025-01-22 | 4.550 | 4.670 | 4.550 | 4.640 | 4.640 | 5,765 |
| 2025-01-21 | 4.600 | 4.670 | 4.570 | 4.670 | 4.670 | 21,441 |
| 2025-01-20 | 4.530 | 4.650 | 4.530 | 4.650 | 4.650 | 27,874 |
| 2025-01-17 | 4.700 | 4.700 | 4.530 | 4.600 | 4.600 | 51,440 |
| 2025-01-16 | 4.800 | 4.800 | 4.700 | 4.700 | 4.700 | 17,698 |
| 2025-01-15 | 4.760 | 4.760 | 4.660 | 4.700 | 4.700 | 13,293 |
| 2025-01-14 | 4.520 | 4.790 | 4.520 | 4.790 | 4.790 | 21,425 |
| 2025-01-13 | 4.600 | 4.650 | 4.500 | 4.640 | 4.640 | 19,041 |
| 2025-01-10 | 4.600 | 4.770 | 4.600 | 4.650 | 4.650 | 22,208 |
| 2025-01-09 | 4.850 | 4.850 | 4.650 | 4.660 | 4.660 | 387 |
| 2025-01-08 | 4.640 | 4.860 | 4.640 | 4.650 | 4.650 | 910 |
| 2025-01-07 | 4.780 | 4.800 | 4.660 | 4.760 | 4.760 | 13,069 |
| 2025-01-06 | 4.890 | 4.890 | 4.710 | 4.790 | 4.790 | 19,683 |
| 2025-01-03 | 4.820 | 4.850 | 4.700 | 4.850 | 4.850 | 9,035 |
| 2025-01-02 | 4.760 | 4.820 | 4.670 | 4.820 | 4.820 | 14,196 |
| 2024-12-30 | 4.790 | 4.840 | 4.580 | 4.760 | 4.760 | 40,576 |
| 2024-12-27 | 4.580 | 4.800 | 4.580 | 4.680 | 4.680 | 12,868 |
| 2024-12-23 | 4.570 | 4.790 | 4.570 | 4.580 | 4.580 | 31,951 |
| 2024-12-20 | 4.700 | 4.700 | 4.550 | 4.620 | 4.620 | 47,539 |
| 2024-12-19 | 4.550 | 4.700 | 4.540 | 4.630 | 4.630 | 39,056 |
| 2024-12-18 | 4.540 | 4.800 | 4.540 | 4.780 | 4.780 | 30,386 |
| 2024-12-17 | 4.530 | 4.940 | 4.530 | 4.930 | 4.930 | 5,133 |
| 2024-12-16 | 4.680 | 4.760 | 4.610 | 4.760 | 4.760 | 18,415 |
| 2024-12-13 | 4.550 | 4.790 | 4.550 | 4.770 | 4.770 | 34,559 |
| 2024-12-12 | 4.610 | 4.610 | 4.550 | 4.550 | 4.550 | 11,077 |
| 2024-12-11 | 4.630 | 4.630 | 4.550 | 4.550 | 4.550 | 20,149 |
| 2024-12-10 | 4.520 | 4.800 | 4.520 | 4.790 | 4.790 | 6,864 |
| 2024-12-09 | 4.320 | 4.800 | 4.320 | 4.740 | 4.740 | 6,611 |
| 2024-12-06 | 4.700 | 4.870 | 4.580 | 4.650 | 4.650 | 99,513 |
| 2024-12-05 | 4.670 | 5.100 | 4.670 | 4.750 | 4.750 | 33,283 |
| 2024-12-04 | 5.180 | 5.180 | 4.800 | 4.990 | 4.990 | 45,446 |
| 2024-12-03 | 4.640 | 4.960 | 4.640 | 4.800 | 4.800 | 5,657 |
| 2024-12-02 | 4.640 | 5.000 | 4.640 | 4.660 | 4.660 | 37,359 |
| 2024-11-29 | 4.700 | 4.890 | 4.700 | 4.880 | 4.880 | 6,132 |
| 2024-11-28 | 4.980 | 4.980 | 4.650 | 4.650 | 4.650 | 4,281 |
| 2024-11-27 | 4.800 | 4.800 | 4.330 | 4.800 | 4.800 | 6,119 |
| 2024-11-26 | 4.300 | 4.990 | 4.300 | 4.880 | 4.880 | 6,731 |
| 2024-11-25 | 4.200 | 4.800 | 4.200 | 4.800 | 4.800 | 1,873 |
| 2024-11-22 | 4.720 | 4.880 | 4.700 | 4.880 | 4.880 | 8,640 |
| 2024-11-21 | 4.720 | 4.970 | 4.260 | 4.720 | 4.720 | 14,167 |
| 2024-11-20 | 5.000 | 5.000 | 4.600 | 4.950 | 4.950 | 22,363 |
| 2024-11-19 | 4.710 | 4.970 | 4.700 | 4.970 | 4.970 | 6,320 |
| 2024-11-18 | 4.900 | 4.900 | 4.770 | 4.860 | 4.860 | 20,533 |
| 2024-11-15 | 4.960 | 4.980 | 4.830 | 4.910 | 4.910 | 55,087 |
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.