Eqva ASA (EQVA.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
As of 10:16AM CEST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 5.0200 | 5.0200 | 5.0000 | 5.0000 | 5.0000 | 18,854 |
| 27 Jun 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 275 |
| 26 Jun 2024 | 4.8000 | 5.1200 | 4.7000 | 4.9900 | 4.9900 | 36,140 |
| 25 Jun 2024 | 4.8400 | 5.0800 | 4.8400 | 4.9000 | 4.9000 | 6,516 |
| 24 Jun 2024 | 4.9800 | 5.1800 | 4.9800 | 5.0800 | 5.0800 | 7,207 |
| 21 Jun 2024 | 5.2000 | 5.2000 | 5.0000 | 5.0600 | 5.0600 | 11,418 |
| 20 Jun 2024 | 4.9200 | 5.1200 | 4.8000 | 5.1200 | 5.1200 | 35,611 |
| 19 Jun 2024 | 5.1200 | 5.1200 | 4.8100 | 4.9200 | 4.9200 | 50,527 |
| 18 Jun 2024 | 4.8500 | 5.0400 | 4.8500 | 5.0400 | 5.0400 | 2,140 |
| 17 Jun 2024 | 5.0400 | 5.0400 | 4.5000 | 4.7600 | 4.7600 | 28,639 |
| 14 Jun 2024 | 4.7700 | 5.2400 | 4.7700 | 5.1000 | 5.1000 | 54,493 |
| 13 Jun 2024 | 4.7500 | 5.0000 | 4.5600 | 4.7700 | 4.7700 | 49,573 |
| 12 Jun 2024 | 5.2800 | 5.2800 | 4.7400 | 4.9000 | 4.9000 | 84,485 |
| 11 Jun 2024 | 5.0200 | 5.2800 | 5.0200 | 5.0800 | 5.0800 | 13,873 |
| 10 Jun 2024 | 5.0000 | 5.2800 | 5.0000 | 5.1400 | 5.1400 | 4,202 |
| 07 Jun 2024 | 5.2400 | 5.2400 | 5.0600 | 5.2200 | 5.2200 | 47,355 |
| 06 Jun 2024 | 5.2800 | 5.2800 | 5.2200 | 5.2200 | 5.2200 | 931 |
| 05 Jun 2024 | 5.2000 | 5.2200 | 4.9600 | 5.1800 | 5.1800 | 34,148 |
| 04 Jun 2024 | 5.0000 | 5.2000 | 5.0000 | 5.1800 | 5.1800 | 37,736 |
| 03 Jun 2024 | 5.3000 | 5.3000 | 5.0200 | 5.1600 | 5.1600 | 8,980 |
| 31 May 2024 | 5.1000 | 5.2400 | 5.0000 | 5.2200 | 5.2200 | 46,143 |
| 30 May 2024 | 5.2200 | 5.2400 | 4.9100 | 5.2400 | 5.2400 | 45,199 |
| 29 May 2024 | 4.8000 | 5.2400 | 4.5100 | 5.1800 | 5.1800 | 117,150 |
| 28 May 2024 | 4.9400 | 4.9900 | 4.9300 | 4.9900 | 4.9900 | 47,522 |
| 27 May 2024 | 4.8000 | 4.9800 | 4.7000 | 4.9400 | 4.9400 | 15,070 |
| 24 May 2024 | 5.0000 | 5.0000 | 4.8000 | 4.8900 | 4.8900 | 33,072 |
| 23 May 2024 | 5.0000 | 5.2400 | 4.8500 | 5.0400 | 5.0400 | 81,517 |
| 22 May 2024 | 5.3600 | 5.3800 | 4.7600 | 4.9100 | 4.9100 | 165,026 |
| 21 May 2024 | 4.5000 | 5.2800 | 4.4800 | 5.2000 | 5.2000 | 262,333 |
| 16 May 2024 | 4.0000 | 4.5000 | 3.9900 | 4.4800 | 4.4800 | 132,658 |
| 15 May 2024 | 3.7100 | 4.0000 | 3.6700 | 4.0000 | 4.0000 | 54,674 |
| 14 May 2024 | 3.7600 | 3.8900 | 3.6600 | 3.6600 | 3.6600 | 79,989 |
| 13 May 2024 | 3.8000 | 3.8000 | 3.5000 | 3.6100 | 3.6100 | 55,985 |
| 10 May 2024 | 3.3100 | 3.6000 | 3.3100 | 3.4800 | 3.4800 | 34,021 |
| 08 May 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 116 |
| 07 May 2024 | 3.5900 | 3.6000 | 3.5000 | 3.5000 | 3.5000 | 17,555 |
| 06 May 2024 | 3.5200 | 3.6400 | 3.4100 | 3.6200 | 3.6200 | 2,215 |
| 03 May 2024 | 3.7100 | 3.7100 | 3.4700 | 3.5200 | 3.5200 | 12,705 |
| 02 May 2024 | 3.3400 | 3.7000 | 3.3400 | 3.6300 | 3.6300 | 48,360 |
| 30 Apr 2024 | 3.5000 | 3.5400 | 3.4300 | 3.5400 | 3.5400 | 42,273 |
| 29 Apr 2024 | 3.4000 | 3.5400 | 3.4000 | 3.5400 | 3.5400 | 19,052 |
| 26 Apr 2024 | 3.2700 | 3.5000 | 3.2700 | 3.5000 | 3.5000 | 43,215 |
| 25 Apr 2024 | 3.3500 | 3.3500 | 3.1500 | 3.2800 | 3.2800 | 8,954 |
| 24 Apr 2024 | 3.0800 | 3.3300 | 3.0800 | 3.3000 | 3.3000 | 36,971 |
| 23 Apr 2024 | 3.3400 | 3.3400 | 3.0800 | 3.2600 | 3.2600 | 10,251 |
| 22 Apr 2024 | 3.1000 | 3.2200 | 3.1000 | 3.2000 | 3.2000 | 11,960 |
| 19 Apr 2024 | 3.3500 | 3.3500 | 3.0900 | 3.1500 | 3.1500 | 51,960 |
| 18 Apr 2024 | 3.2000 | 3.3400 | 3.0600 | 3.0700 | 3.0700 | 3,515 |
| 17 Apr 2024 | 3.0800 | 3.0800 | 3.0600 | 3.0600 | 3.0600 | 8,704 |
| 16 Apr 2024 | 3.2800 | 3.2800 | 3.0000 | 3.0800 | 3.0800 | 22,059 |
| 16 Apr 2024 | 0.2 Dividend | |||||
| 15 Apr 2024 | 3.3300 | 3.3700 | 3.3300 | 3.1700 | 2.9700 | 6,182 |
| 12 Apr 2024 | 3.4300 | 3.5000 | 3.4300 | 3.4700 | 3.2511 | 58,135 |
| 11 Apr 2024 | 3.4200 | 3.6300 | 3.4000 | 3.4400 | 3.2230 | 39,645 |
| 10 Apr 2024 | 3.3900 | 3.6000 | 3.3500 | 3.4200 | 3.2042 | 37,037 |
| 09 Apr 2024 | 3.6300 | 3.6300 | 3.3800 | 3.4100 | 3.1949 | 40,703 |
| 08 Apr 2024 | 3.4900 | 3.4900 | 3.3700 | 3.4200 | 3.2042 | 77,682 |
| 05 Apr 2024 | 3.2700 | 3.6400 | 3.2700 | 3.4900 | 3.2698 | 367,447 |
| 04 Apr 2024 | 3.3000 | 3.5400 | 3.3000 | 3.4500 | 3.2323 | 6,786 |
| 03 Apr 2024 | 3.3700 | 3.4400 | 3.3000 | 3.4400 | 3.2230 | 18,256 |
| 02 Apr 2024 | 3.3500 | 3.5000 | 3.3500 | 3.5000 | 3.2792 | 3,507 |
| 27 Mar 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.2792 | 193 |
| 26 Mar 2024 | 3.3100 | 3.4400 | 3.2600 | 3.4000 | 3.1855 | 16,608 |
| 25 Mar 2024 | 3.2400 | 3.4900 | 3.2400 | 3.3100 | 3.1012 | 3,179 |
| 22 Mar 2024 | 3.3600 | 3.5900 | 3.3300 | 3.3500 | 3.1386 | 8,928 |
| 21 Mar 2024 | 3.3600 | 3.4900 | 3.3600 | 3.4100 | 3.1949 | 19,450 |
| 20 Mar 2024 | 3.4000 | 3.5000 | 3.4000 | 3.4900 | 3.2698 | 13,658 |
| 19 Mar 2024 | 3.3800 | 3.5200 | 3.3800 | 3.4700 | 3.2511 | 34,007 |
| 18 Mar 2024 | 3.5100 | 3.5300 | 3.2000 | 3.4000 | 3.1855 | 14,456 |
| 15 Mar 2024 | 3.5700 | 3.5700 | 3.3000 | 3.4500 | 3.2323 | 70,075 |
| 14 Mar 2024 | 3.4000 | 3.5600 | 3.2500 | 3.5000 | 3.2792 | 50,293 |
| 13 Mar 2024 | 3.2200 | 3.5600 | 3.2200 | 3.4000 | 3.1855 | 159,309 |
| 12 Mar 2024 | 2.8600 | 3.2500 | 2.8600 | 3.2000 | 2.9981 | 94,437 |
| 11 Mar 2024 | 3.0000 | 3.1600 | 2.9700 | 3.0000 | 2.8107 | 3,954 |
| 08 Mar 2024 | 3.1000 | 3.1000 | 2.8600 | 3.0600 | 2.8669 | 18,370 |
| 07 Mar 2024 | 2.8200 | 2.9800 | 2.8200 | 3.0700 | 2.8763 | 3,814 |
| 06 Mar 2024 | 2.8500 | 3.1900 | 2.8500 | 2.9100 | 2.7264 | 8,303 |
| 05 Mar 2024 | 2.8200 | 3.0000 | 2.8200 | 2.9000 | 2.7170 | 9,251 |
| 04 Mar 2024 | 3.0300 | 3.0900 | 2.9000 | 2.9100 | 2.7264 | 44,755 |
| 01 Mar 2024 | 3.2900 | 3.2900 | 3.0300 | 3.1000 | 2.9044 | 47,941 |
| 29 Feb 2024 | 3.3300 | 3.3300 | 3.1000 | 3.1200 | 2.9232 | 37,075 |
| 28 Feb 2024 | 3.4500 | 3.4500 | 3.0900 | 3.1500 | 2.9513 | 39,311 |
| 27 Feb 2024 | 3.1200 | 3.2500 | 3.1200 | 3.2100 | 3.0075 | 18,121 |
| 26 Feb 2024 | 3.0300 | 3.2000 | 3.0300 | 3.2000 | 2.9981 | 32,923 |
| 23 Feb 2024 | 3.0100 | 3.3000 | 3.0100 | 3.2000 | 2.9981 | 35,902 |
| 22 Feb 2024 | 3.1200 | 3.4800 | 3.1200 | 3.2000 | 2.9981 | 63,061 |
| 21 Feb 2024 | 2.9000 | 3.1300 | 2.9000 | 3.1200 | 2.9232 | 4,850 |
| 20 Feb 2024 | 2.8600 | 3.1400 | 2.8600 | 3.1300 | 2.9325 | 22,630 |
| 19 Feb 2024 | 2.6900 | 2.9400 | 2.6900 | 2.9000 | 2.7170 | 19,570 |
| 16 Feb 2024 | 2.9500 | 2.9500 | 2.8000 | 2.8000 | 2.6233 | 202 |
| 15 Feb 2024 | 2.9300 | 3.1500 | 2.9000 | 2.9600 | 2.7732 | 31,349 |
| 14 Feb 2024 | 3.1200 | 3.1200 | 2.9500 | 3.0000 | 2.8107 | 8,760 |
| 13 Feb 2024 | 3.1500 | 3.1500 | 2.9200 | 2.9800 | 2.7920 | 8,129 |
| 12 Feb 2024 | 3.0100 | 3.1500 | 3.0100 | 3.1100 | 2.9138 | 45,965 |
| 09 Feb 2024 | 3.1100 | 3.1200 | 3.0900 | 3.0900 | 2.8950 | 43,818 |
| 08 Feb 2024 | 3.0100 | 3.1900 | 3.0100 | 3.1100 | 2.9138 | 5,771 |
| 07 Feb 2024 | 3.0800 | 3.1700 | 3.0800 | 3.0800 | 2.8857 | 4,103 |
| 06 Feb 2024 | 3.0800 | 3.2000 | 3.0800 | 3.2000 | 2.9981 | 172 |
| 05 Feb 2024 | 3.2300 | 3.2300 | 3.0800 | 3.2200 | 3.0168 | 26,587 |
| 02 Feb 2024 | 3.2000 | 3.2300 | 3.1500 | 3.2300 | 3.0262 | 74,908 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.