Eqva ASA (EQVA.OL)
Oslo - Oslo Delayed Price. Currency in NOK
Add to watchlist
As of 11:28AM CEST. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 3.5200 | 3.6400 | 3.4100 | 3.6400 | 3.6400 | 1,277 |
| May 03, 2024 | 3.7100 | 3.7100 | 3.4700 | 3.5200 | 3.5200 | 12,705 |
| May 02, 2024 | 3.3400 | 3.7000 | 3.3400 | 3.6300 | 3.6300 | 48,360 |
| Apr 30, 2024 | 3.5000 | 3.5400 | 3.4300 | 3.5400 | 3.5400 | 42,273 |
| Apr 29, 2024 | 3.4000 | 3.5400 | 3.4000 | 3.5400 | 3.5400 | 19,052 |
| Apr 26, 2024 | 3.2700 | 3.5000 | 3.2700 | 3.5000 | 3.5000 | 43,215 |
| Apr 25, 2024 | 3.3500 | 3.3500 | 3.1500 | 3.2800 | 3.2800 | 8,954 |
| Apr 24, 2024 | 3.0800 | 3.3300 | 3.0800 | 3.3000 | 3.3000 | 36,971 |
| Apr 23, 2024 | 3.3400 | 3.3400 | 3.0800 | 3.2600 | 3.2600 | 10,251 |
| Apr 22, 2024 | 3.1000 | 3.2200 | 3.1000 | 3.2000 | 3.2000 | 11,960 |
| Apr 19, 2024 | 3.3500 | 3.3500 | 3.0900 | 3.1500 | 3.1500 | 51,960 |
| Apr 18, 2024 | 3.2000 | 3.3400 | 3.0600 | 3.0700 | 3.0700 | 3,515 |
| Apr 17, 2024 | 3.0800 | 3.0800 | 3.0600 | 3.0600 | 3.0600 | 8,704 |
| Apr 16, 2024 | 3.2800 | 3.2800 | 3.0000 | 3.0800 | 3.0800 | 22,059 |
| Apr 16, 2024 | 0.2 Dividend | |||||
| Apr 15, 2024 | 3.3300 | 3.3700 | 3.3300 | 3.1700 | 2.9700 | 6,182 |
| Apr 12, 2024 | 3.4300 | 3.5000 | 3.4300 | 3.4700 | 3.2511 | 58,135 |
| Apr 11, 2024 | 3.4200 | 3.6300 | 3.4000 | 3.4400 | 3.2230 | 39,645 |
| Apr 10, 2024 | 3.3900 | 3.6000 | 3.3500 | 3.4200 | 3.2042 | 37,037 |
| Apr 09, 2024 | 3.6300 | 3.6300 | 3.3800 | 3.4100 | 3.1949 | 40,703 |
| Apr 08, 2024 | 3.4900 | 3.4900 | 3.3700 | 3.4200 | 3.2042 | 77,682 |
| Apr 05, 2024 | 3.2700 | 3.6400 | 3.2700 | 3.4900 | 3.2698 | 367,447 |
| Apr 04, 2024 | 3.3000 | 3.5400 | 3.3000 | 3.4500 | 3.2323 | 6,786 |
| Apr 03, 2024 | 3.3700 | 3.4400 | 3.3000 | 3.4400 | 3.2230 | 18,256 |
| Apr 02, 2024 | 3.3500 | 3.5000 | 3.3500 | 3.5000 | 3.2792 | 3,507 |
| Mar 27, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.2792 | 193 |
| Mar 26, 2024 | 3.3100 | 3.4400 | 3.2600 | 3.4000 | 3.1855 | 16,608 |
| Mar 25, 2024 | 3.2400 | 3.4900 | 3.2400 | 3.3100 | 3.1012 | 3,179 |
| Mar 22, 2024 | 3.3600 | 3.5900 | 3.3300 | 3.3500 | 3.1386 | 8,928 |
| Mar 21, 2024 | 3.3600 | 3.4900 | 3.3600 | 3.4100 | 3.1949 | 19,450 |
| Mar 20, 2024 | 3.4000 | 3.5000 | 3.4000 | 3.4900 | 3.2698 | 13,658 |
| Mar 19, 2024 | 3.3800 | 3.5200 | 3.3800 | 3.4700 | 3.2511 | 34,007 |
| Mar 18, 2024 | 3.5100 | 3.5300 | 3.2000 | 3.4000 | 3.1855 | 14,456 |
| Mar 15, 2024 | 3.5700 | 3.5700 | 3.3000 | 3.4500 | 3.2323 | 70,075 |
| Mar 14, 2024 | 3.4000 | 3.5600 | 3.2500 | 3.5000 | 3.2792 | 50,293 |
| Mar 13, 2024 | 3.2200 | 3.5600 | 3.2200 | 3.4000 | 3.1855 | 159,309 |
| Mar 12, 2024 | 2.8600 | 3.2500 | 2.8600 | 3.2000 | 2.9981 | 94,437 |
| Mar 11, 2024 | 3.0000 | 3.1600 | 2.9700 | 3.0000 | 2.8107 | 3,954 |
| Mar 08, 2024 | 3.1000 | 3.1000 | 2.8600 | 3.0600 | 2.8669 | 18,370 |
| Mar 07, 2024 | 2.8200 | 2.9800 | 2.8200 | 3.0700 | 2.8763 | 3,814 |
| Mar 06, 2024 | 2.8500 | 3.1900 | 2.8500 | 2.9100 | 2.7264 | 8,303 |
| Mar 05, 2024 | 2.8200 | 3.0000 | 2.8200 | 2.9000 | 2.7170 | 9,251 |
| Mar 04, 2024 | 3.0300 | 3.0900 | 2.9000 | 2.9100 | 2.7264 | 44,755 |
| Mar 01, 2024 | 3.2900 | 3.2900 | 3.0300 | 3.1000 | 2.9044 | 47,941 |
| Feb 29, 2024 | 3.3300 | 3.3300 | 3.1000 | 3.1200 | 2.9232 | 37,075 |
| Feb 28, 2024 | 3.4500 | 3.4500 | 3.0900 | 3.1500 | 2.9513 | 39,311 |
| Feb 27, 2024 | 3.1200 | 3.2500 | 3.1200 | 3.2100 | 3.0075 | 18,121 |
| Feb 26, 2024 | 3.0300 | 3.2000 | 3.0300 | 3.2000 | 2.9981 | 32,923 |
| Feb 23, 2024 | 3.0100 | 3.3000 | 3.0100 | 3.2000 | 2.9981 | 35,902 |
| Feb 22, 2024 | 3.1200 | 3.4800 | 3.1200 | 3.2000 | 2.9981 | 63,061 |
| Feb 21, 2024 | 2.9000 | 3.1300 | 2.9000 | 3.1200 | 2.9232 | 4,850 |
| Feb 20, 2024 | 2.8600 | 3.1400 | 2.8600 | 3.1300 | 2.9325 | 22,630 |
| Feb 19, 2024 | 2.6900 | 2.9400 | 2.6900 | 2.9000 | 2.7170 | 19,570 |
| Feb 16, 2024 | 2.9500 | 2.9500 | 2.8000 | 2.8000 | 2.6233 | 202 |
| Feb 15, 2024 | 2.9300 | 3.1500 | 2.9000 | 2.9600 | 2.7732 | 31,349 |
| Feb 14, 2024 | 3.1200 | 3.1200 | 2.9500 | 3.0000 | 2.8107 | 8,760 |
| Feb 13, 2024 | 3.1500 | 3.1500 | 2.9200 | 2.9800 | 2.7920 | 8,129 |
| Feb 12, 2024 | 3.0100 | 3.1500 | 3.0100 | 3.1100 | 2.9138 | 45,965 |
| Feb 09, 2024 | 3.1100 | 3.1200 | 3.0900 | 3.0900 | 2.8950 | 43,818 |
| Feb 08, 2024 | 3.0100 | 3.1900 | 3.0100 | 3.1100 | 2.9138 | 5,771 |
| Feb 07, 2024 | 3.0800 | 3.1700 | 3.0800 | 3.0800 | 2.8857 | 4,103 |
| Feb 06, 2024 | 3.0800 | 3.2000 | 3.0800 | 3.2000 | 2.9981 | 172 |
| Feb 05, 2024 | 3.2300 | 3.2300 | 3.0800 | 3.2200 | 3.0168 | 26,587 |
| Feb 02, 2024 | 3.2000 | 3.2300 | 3.1500 | 3.2300 | 3.0262 | 74,908 |
| Feb 01, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.0450 | - |
| Jan 31, 2024 | 3.1600 | 3.2500 | 3.1500 | 3.2500 | 3.0450 | 21,010 |
| Jan 30, 2024 | 3.2500 | 3.2500 | 3.1600 | 3.2400 | 3.0356 | 3,635 |
| Jan 29, 2024 | 3.0700 | 3.2900 | 3.0500 | 3.2600 | 3.0543 | 36,589 |
| Jan 26, 2024 | 3.1200 | 3.1900 | 3.1100 | 3.1900 | 2.9887 | 779 |
| Jan 25, 2024 | 3.1000 | 3.2000 | 3.0000 | 3.2000 | 2.9981 | 14,677 |
| Jan 24, 2024 | 3.0500 | 3.1800 | 3.0100 | 3.1400 | 2.9419 | 17,174 |
| Jan 23, 2024 | 3.0800 | 3.1900 | 3.0400 | 3.1300 | 2.9325 | 54,288 |
| Jan 22, 2024 | 3.0800 | 3.1700 | 3.0800 | 3.1000 | 2.9044 | 436 |
| Jan 19, 2024 | 3.1000 | 3.1700 | 3.0700 | 3.1500 | 2.9513 | 10,833 |
| Jan 18, 2024 | 3.1900 | 3.1900 | 3.0700 | 3.1500 | 2.9513 | 22,120 |
| Jan 17, 2024 | 3.0600 | 3.2600 | 3.0600 | 3.1900 | 2.9887 | 3,000 |
| Jan 16, 2024 | 3.1700 | 3.2600 | 3.1300 | 3.1300 | 2.9325 | 7,461 |
| Jan 15, 2024 | 3.1300 | 3.1500 | 3.1300 | 3.1500 | 2.9513 | 6,059 |
| Jan 12, 2024 | 3.0100 | 3.1000 | 3.0100 | 3.0500 | 2.8576 | 4,617 |
| Jan 11, 2024 | 3.0700 | 3.1000 | 3.0100 | 3.1000 | 2.9044 | 8,312 |
| Jan 10, 2024 | 3.0200 | 3.1000 | 3.0200 | 3.0700 | 2.8763 | 55,239 |
| Jan 09, 2024 | 3.1200 | 3.1300 | 3.0300 | 3.1200 | 2.9232 | 31,860 |
| Jan 08, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 2.9513 | 3,797 |
| Jan 05, 2024 | 3.1500 | 3.1500 | 3.0100 | 3.0600 | 2.8669 | 2,124 |
| Jan 04, 2024 | 3.1500 | 3.2500 | 3.1500 | 3.1900 | 2.9887 | 33,558 |
| Jan 03, 2024 | 3.2800 | 3.2800 | 3.0400 | 3.1100 | 2.9138 | 6,343 |
| Jan 02, 2024 | 2.9400 | 3.0500 | 2.9400 | 3.0400 | 2.8482 | 10,351 |
| Dec 29, 2023 | 3.0200 | 3.2900 | 2.9500 | 3.0100 | 2.8201 | 36,470 |
| Dec 28, 2023 | 3.0400 | 3.1000 | 2.9900 | 3.0200 | 2.8295 | 21,642 |
| Dec 27, 2023 | 3.0000 | 3.1900 | 3.0000 | 3.1500 | 2.9513 | 35,009 |
| Dec 22, 2023 | 3.3200 | 3.3200 | 3.0500 | 3.2400 | 3.0356 | 13,983 |
| Dec 21, 2023 | 3.3800 | 3.3800 | 3.1000 | 3.1000 | 2.9044 | 16,229 |
| Dec 20, 2023 | 3.0300 | 3.1400 | 3.0300 | 3.1400 | 2.9419 | 41,232 |
| Dec 19, 2023 | 3.0300 | 3.2500 | 3.0300 | 3.2500 | 3.0450 | 8,163 |
| Dec 18, 2023 | 3.2500 | 3.3000 | 3.0200 | 3.0300 | 2.8388 | 118,640 |
| Dec 15, 2023 | 3.2000 | 3.4400 | 3.2000 | 3.4000 | 3.1855 | 16,120 |
| Dec 14, 2023 | 3.5000 | 3.5000 | 3.1600 | 3.2500 | 3.0450 | 26,835 |
| Dec 13, 2023 | 3.5000 | 3.5000 | 3.2000 | 3.2000 | 2.9981 | 25,216 |
| Dec 12, 2023 | 3.2700 | 3.5900 | 3.0300 | 3.4700 | 3.2511 | 79,062 |
| Dec 11, 2023 | 3.3900 | 3.3900 | 3.1800 | 3.3000 | 3.0918 | 51,311 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.