Eidesvik Offshore ASA (OSL:EIOF)
Norway · Delayed Price · Currency is NOK 17.25
+0.15 (0.88%)
May 13, 2026, 2:56 PM CET
Eidesvik Offshore ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 16.80 | 17.25 | 16.80 | 17.25 | 17.25 | 0.88% | 14,795 |
| May 12, 2026 | 17.30 | 17.40 | 16.80 | 17.10 | 17.10 | 1.48% | 32,553 |
| May 11, 2026 | 16.90 | 17.10 | 16.85 | 16.85 | 16.85 | -2.03% | 6,342 |
| May 8, 2026 | 17.75 | 17.75 | 17.00 | 17.20 | 17.20 | 2.38% | 28,038 |
| May 7, 2026 | 17.15 | 17.20 | 16.60 | 16.80 | 16.80 | -2.04% | 17,315 |
| May 6, 2026 | 18.00 | 18.00 | 17.00 | 17.15 | 17.15 | -3.11% | 22,318 |
| May 5, 2026 | 17.80 | 17.80 | 17.55 | 17.70 | 17.70 | - | 12,661 |
| May 4, 2026 | 17.95 | 18.00 | 17.65 | 17.70 | 17.70 | 0.57% | 193,318 |
| Apr 30, 2026 | 17.50 | 17.95 | 17.30 | 17.60 | 17.60 | 1.44% | 51,029 |
| Apr 29, 2026 | 17.25 | 17.40 | 17.20 | 17.35 | 17.35 | 0.29% | 58,073 |
| Apr 28, 2026 | 17.30 | 17.30 | 16.75 | 17.30 | 17.30 | 0.29% | 37,873 |
| Apr 27, 2026 | 16.60 | 17.25 | 16.60 | 17.25 | 17.25 | 3.92% | 9,129 |
| Apr 24, 2026 | 17.25 | 17.25 | 16.60 | 16.60 | 16.60 | -2.92% | 35,011 |
| Apr 23, 2026 | 16.50 | 17.25 | 16.40 | 17.10 | 16.90 | 4.27% | 124,439 |
| Apr 22, 2026 | 16.35 | 16.60 | 16.15 | 16.40 | 16.21 | 1.86% | 11,673 |
| Apr 21, 2026 | 15.80 | 16.35 | 15.80 | 16.10 | 15.91 | 0.31% | 6,560 |
| Apr 20, 2026 | 16.90 | 16.90 | 15.75 | 16.05 | 15.86 | -1.53% | 13,015 |
| Apr 17, 2026 | 16.35 | 16.70 | 16.00 | 16.30 | 16.11 | - | 11,994 |
| Apr 16, 2026 | 16.25 | 16.70 | 16.25 | 16.30 | 16.11 | -1.21% | 13,459 |
| Apr 15, 2026 | 16.75 | 16.75 | 16.15 | 16.50 | 16.31 | -1.49% | 10,580 |
| Apr 14, 2026 | 16.90 | 16.90 | 16.50 | 16.75 | 16.55 | 0.30% | 14,949 |
| Apr 13, 2026 | 17.00 | 17.00 | 16.50 | 16.70 | 16.50 | - | 34,962 |
| Apr 10, 2026 | 16.40 | 17.00 | 16.25 | 16.70 | 16.50 | 1.21% | 6,960 |
| Apr 9, 2026 | 16.15 | 16.80 | 15.75 | 16.50 | 16.31 | 1.23% | 34,870 |
| Apr 8, 2026 | 16.30 | 16.40 | 16.00 | 16.30 | 16.11 | -1.21% | 23,641 |
| Apr 7, 2026 | 16.00 | 16.75 | 16.00 | 16.50 | 16.31 | - | 35,150 |
| Apr 1, 2026 | 15.50 | 17.00 | 15.50 | 16.50 | 16.31 | -0.60% | 32,186 |
| Mar 31, 2026 | 16.75 | 17.00 | 16.40 | 16.60 | 16.41 | 1.22% | 74,546 |
| Mar 30, 2026 | 16.00 | 16.80 | 15.25 | 16.40 | 16.21 | 3.80% | 113,972 |
| Mar 27, 2026 | 15.90 | 15.90 | 15.35 | 15.80 | 15.62 | - | 15,700 |
| Mar 26, 2026 | 15.75 | 15.85 | 15.45 | 15.80 | 15.62 | 0.32% | 20,943 |
| Mar 25, 2026 | 15.50 | 15.90 | 15.10 | 15.75 | 15.57 | 5.00% | 44,147 |
| Mar 24, 2026 | 14.90 | 15.40 | 14.90 | 15.00 | 14.82 | -1.96% | 1,327 |
| Mar 23, 2026 | 14.80 | 15.55 | 14.55 | 15.30 | 15.12 | -1.61% | 13,629 |
| Mar 20, 2026 | 14.90 | 15.70 | 14.90 | 15.55 | 15.37 | 1.30% | 75,501 |
| Mar 19, 2026 | 15.30 | 15.45 | 14.95 | 15.35 | 15.17 | 0.33% | 11,194 |
| Mar 18, 2026 | 14.80 | 15.30 | 14.80 | 15.30 | 15.12 | 0.66% | 33,514 |
| Mar 17, 2026 | 15.25 | 15.25 | 15.00 | 15.20 | 15.02 | 1.00% | 8,830 |
| Mar 16, 2026 | 14.75 | 15.25 | 14.50 | 15.05 | 14.87 | 2.03% | 44,009 |
| Mar 13, 2026 | 14.70 | 15.00 | 14.70 | 14.75 | 14.58 | 0.34% | 100,511 |
| Mar 12, 2026 | 14.70 | 14.70 | 14.40 | 14.70 | 14.53 | 1.38% | 41,688 |
| Mar 11, 2026 | 14.20 | 14.75 | 14.20 | 14.50 | 14.33 | -1.02% | 43,317 |
| Mar 10, 2026 | 14.70 | 14.70 | 14.20 | 14.65 | 14.48 | 3.90% | 7,008 |
| Mar 9, 2026 | 14.50 | 14.50 | 14.00 | 14.10 | 13.94 | -2.76% | 21,377 |
| Mar 6, 2026 | 13.60 | 14.50 | 13.60 | 14.50 | 14.33 | 1.40% | 97,044 |
| Mar 5, 2026 | 13.35 | 14.30 | 13.35 | 14.30 | 14.13 | 2.51% | 43,983 |
| Mar 4, 2026 | 13.90 | 13.95 | 13.70 | 13.95 | 13.79 | -1.76% | 102,387 |
| Mar 3, 2026 | 14.35 | 14.35 | 13.80 | 14.20 | 14.03 | -1.05% | 6,574 |
| Mar 2, 2026 | 14.00 | 14.40 | 14.00 | 14.35 | 14.18 | -0.35% | 33,854 |
| Feb 27, 2026 | 13.90 | 14.40 | 13.30 | 14.40 | 14.23 | 3.60% | 162,209 |