Eqva ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 4.790 | 5.480 | 4.650 | 4.760 | 4.760 | 145,548 |
| 2024-11-13 | 4.790 | 4.790 | 4.030 | 4.600 | 4.600 | 919 |
| 2024-11-12 | 4.500 | 4.790 | 4.050 | 4.790 | 4.790 | 5,775 |
| 2024-11-11 | 4.850 | 4.850 | 4.500 | 4.600 | 4.600 | 28,724 |
| 2024-11-08 | 4.800 | 4.930 | 4.800 | 4.930 | 4.930 | 168 |
| 2024-11-07 | 4.650 | 4.950 | 4.600 | 4.940 | 4.940 | 12,743 |
| 2024-11-06 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 1,000 |
| 2024-11-05 | 4.800 | 4.800 | 4.610 | 4.740 | 4.740 | 815 |
| 2024-11-04 | 4.680 | 4.990 | 4.510 | 4.800 | 4.800 | 5,707 |
| 2024-11-01 | 4.450 | 4.780 | 4.450 | 4.680 | 4.680 | 64,222 |
| 2024-10-31 | 4.500 | 4.550 | 4.450 | 4.450 | 4.450 | 11,866 |
| 2024-10-30 | 4.520 | 4.760 | 4.400 | 4.670 | 4.670 | 71,266 |
| 2024-10-29 | 4.600 | 4.620 | 4.550 | 4.560 | 4.560 | 19,321 |
| 2024-10-28 | 4.610 | 4.800 | 4.550 | 4.600 | 4.600 | 7,222 |
| 2024-10-25 | 4.620 | 4.720 | 4.620 | 4.720 | 4.720 | 12,912 |
| 2024-10-24 | 4.620 | 4.730 | 4.620 | 4.620 | 4.620 | 2,919 |
| 2024-10-23 | 4.700 | 4.740 | 4.620 | 4.670 | 4.670 | 9,133 |
| 2024-10-22 | 4.700 | 4.780 | 4.620 | 4.780 | 4.780 | 14,348 |
| 2024-10-21 | 4.770 | 4.800 | 4.700 | 4.800 | 4.800 | 7,397 |
| 2024-10-18 | 4.770 | 4.770 | 4.620 | 4.720 | 4.720 | 14,755 |
| 2024-10-17 | 4.800 | 4.800 | 4.610 | 4.780 | 4.780 | 293 |
| 2024-10-16 | 4.700 | 4.770 | 4.650 | 4.700 | 4.700 | 23,514 |
| 2024-10-15 | 4.800 | 4.800 | 4.630 | 4.700 | 4.700 | 6,912 |
| 2024-10-14 | 5.480 | 5.480 | 4.660 | 4.700 | 4.700 | 57,316 |
| 2024-10-11 | 4.690 | 4.870 | 4.690 | 4.790 | 4.790 | 57,574 |
| 2024-10-10 | 4.710 | 4.970 | 4.710 | 4.870 | 4.870 | 134,863 |
| 2024-10-09 | 4.820 | 4.960 | 4.800 | 4.900 | 4.900 | 106,342 |
| 2024-10-08 | 4.950 | 4.950 | 4.710 | 4.800 | 4.800 | 87,455 |
| 2024-10-07 | 4.640 | 4.970 | 4.500 | 4.970 | 4.970 | 82,303 |
| 2024-10-04 | 5.000 | 5.000 | 4.800 | 4.800 | 4.800 | 3,623,486 |
| 2024-10-03 | 5.400 | 5.680 | 5.400 | 5.680 | 5.680 | 1,013 |
| 2024-10-02 | 5.300 | 5.380 | 5.280 | 5.380 | 5.380 | 4,007 |
| 2024-10-01 | 5.300 | 5.380 | 5.300 | 5.360 | 5.360 | 883 |
| 2024-09-30 | 5.280 | 5.400 | 5.280 | 5.400 | 5.400 | 2,484 |
| 2024-09-27 | 5.400 | 5.400 | 5.260 | 5.280 | 5.280 | 8,947 |
| 2024-09-26 | 5.500 | 5.500 | 5.320 | 5.400 | 5.400 | 5,069 |
| 2024-09-25 | 5.700 | 5.700 | 5.500 | 5.640 | 5.640 | 3,489 |
| 2024-09-24 | 5.420 | 5.680 | 5.400 | 5.620 | 5.620 | 22,088 |
| 2024-09-23 | 5.260 | 5.460 | 5.260 | 5.380 | 5.380 | 43,299 |
| 2024-09-20 | 5.500 | 5.580 | 5.240 | 5.260 | 5.260 | 31,591 |
| 2024-09-19 | 5.260 | 5.600 | 5.260 | 5.520 | 5.520 | 13,484 |
| 2024-09-18 | 5.500 | 5.700 | 5.260 | 5.700 | 5.700 | 67,933 |
| 2024-09-17 | 6.000 | 6.000 | 5.660 | 5.740 | 5.740 | 97,326 |
| 2024-09-16 | 6.360 | 6.360 | 5.860 | 6.000 | 6.000 | 38,557 |
| 2024-09-13 | 6.200 | 6.480 | 6.140 | 6.360 | 6.360 | 38,771 |
| 2024-09-12 | 6.300 | 6.680 | 6.300 | 6.640 | 6.640 | 78,009 |
| 2024-09-11 | 6.480 | 7.000 | 6.480 | 6.700 | 6.700 | 79,159 |
| 2024-09-10 | 6.160 | 6.700 | 6.160 | 6.680 | 6.680 | 22,612 |
| 2024-09-09 | 6.160 | 6.320 | 6.160 | 6.300 | 6.300 | 53,206 |
| 2024-09-06 | 6.780 | 6.780 | 6.160 | 6.320 | 6.320 | 41,186 |
| 2024-09-05 | 6.880 | 6.880 | 6.380 | 6.540 | 6.540 | 48,237 |
| 2024-09-04 | 6.860 | 6.880 | 6.320 | 6.560 | 6.560 | 71,904 |
| 2024-09-03 | 6.160 | 6.940 | 6.160 | 6.860 | 6.860 | 186,687 |
| 2024-09-02 | 5.880 | 6.240 | 5.880 | 6.160 | 6.160 | 113,337 |
| 2024-08-30 | 5.740 | 6.200 | 5.740 | 5.880 | 5.880 | 175,831 |
| 2024-08-29 | 5.560 | 5.700 | 5.460 | 5.680 | 5.680 | 85,246 |
| 2024-08-28 | 5.500 | 5.500 | 5.300 | 5.300 | 5.300 | 40,275 |
| 2024-08-27 | 5.240 | 5.380 | 5.240 | 5.380 | 5.380 | 1,462 |
| 2024-08-26 | 5.240 | 5.380 | 5.240 | 5.380 | 5.380 | 10,148 |
| 2024-08-23 | 5.480 | 5.500 | 5.140 | 5.200 | 5.200 | 26,654 |
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.