Equinor ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	27.890	27.960	27.763	27.763	24.309	3,860
2024-08-14	27.700	27.790	27.670	27.753	24.301	3,366
2024-08-13	28.140	28.140	27.555	27.565	24.136	4,474
2024-08-12	28.000	28.280	28.000	28.225	24.714	6,886
2024-08-09	27.060	27.569	27.020	27.275	23.882	6,137
2024-08-08	26.805	27.149	26.792	26.919	23.570	48,895
2024-08-07	26.170	26.570	26.170	26.442	23.153	4,679
2024-08-06	25.200	25.775	25.000	25.517	22.343	9,568
2024-08-05	25.640	25.640	25.000	25.103	21.981	18,617
2024-08-02	26.160	26.179	25.875	26.011	22.776	6,198
2024-08-01	26.870	26.977	26.155	26.635	23.322	4,289
2024-07-31	26.220	26.708	26.220	26.522	23.223	4,281
2024-07-30	25.690	25.909	25.690	25.753	22.550	2,639
2024-07-29	26.190	26.250	25.719	25.994	22.760	6,114
2024-07-26	26.220	26.220	25.816	25.816	22.605	735
2024-07-25	25.620	26.140	25.620	25.785	22.577	4,696
2024-07-24	26.010	26.500	26.010	26.135	22.884	10,271
2024-07-23	26.550	26.550	26.079	26.153	22.900	5,540
2024-07-22	26.570	26.759	26.489	26.591	23.283	1,707
2024-07-19	27.301	27.301	26.789	27.026	23.665	3,251
2024-07-18	27.300	27.650	27.250	27.587	24.155	9,478
2024-07-17	26.920	27.310	26.800	27.202	23.818	5,759
2024-07-16	26.900	26.900	26.495	26.569	23.264	5,565
2024-07-15	27.170	27.230	26.740	26.942	23.591	7,894
2024-07-12	27.210	27.210	26.925	27.066	23.700	4,029
2024-07-11	26.790	26.940	26.645	26.909	23.562	6,685
2024-07-10	27.100	27.100	26.700	26.911	23.563	5,976
2024-07-09	27.540	27.679	27.400	27.491	24.072	3,044
2024-07-08	28.520	28.520	27.685	27.835	24.373	1,624
2024-07-05	29.050	29.200	28.480	28.682	25.115	2,754
2024-07-03	28.810	29.011	28.700	29.001	25.393	2,174
2024-07-02	29.000	29.000	28.380	28.641	25.079	546
2024-07-01	28.707	28.850	28.601	28.616	25.057	4,052
2024-06-28	28.510	28.715	28.395	28.547	24.996	3,318
2024-06-27	28.000	28.480	28.000	28.362	24.835	1,122
2024-06-26	28.150	28.150	27.661	27.984	24.503	1,570
2024-06-25	27.835	27.952	27.700	27.952	24.475	886
2024-06-24	27.640	28.122	27.640	27.863	24.397	2,977
2024-06-21	27.730	27.750	27.551	27.691	24.247	1,169
2024-06-20	27.400	27.845	26.890	27.845	24.381	1,111
2024-06-18	26.900	27.439	26.900	27.392	23.985	307
2024-06-17	27.120	27.159	26.900	26.936	23.585	2,638
2024-06-14	27.250	27.271	26.951	27.077	23.709	7,156
2024-06-13	27.678	27.721	27.259	27.390	23.983	7,553
2024-06-12	28.460	28.470	28.129	28.428	24.892	5,917
2024-06-11	28.140	28.170	27.699	27.794	24.337	6,558
2024-06-10	27.850	28.215	27.845	27.983	24.503	4,300
2024-06-07	27.788	27.902	27.630	27.902	24.431	1,718
2024-06-06	27.678	27.890	27.660	27.779	24.324	907
2024-06-05	28.085	28.090	27.610	27.810	24.351	2,313
2024-06-04	27.820	27.820	27.359	27.610	24.176	5,386
2024-06-03	29.120	29.309	28.749	29.000	25.393	14,116
2024-05-31	28.420	29.039	28.420	28.839	25.251	48,662
2024-05-30	28.090	28.340	28.030	28.312	24.790	4,031
2024-05-29	28.850	28.990	28.275	28.450	24.912	3,871
2024-05-28	28.870	29.870	28.669	28.756	25.179	5,842
2024-05-24	28.730	28.730	28.380	28.575	25.020	3,567
2024-05-23	28.820	29.251	28.630	29.143	25.518	7,810
2024-05-22	28.380	28.675	28.350	28.439	24.901	2,920
2024-05-21	28.410	28.795	28.300	28.685	25.117	6,328

← NewerPage 10 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-14	0.3210 NOK
2026-05-15	0.2875 NOK
2026-02-17	0.2725 NOK
2025-11-14	0.2725 NOK
2025-08-19	0.2725 NOK
2025-05-16	0.2725 NOK
2025-02-14	0.5845 NOK
2024-11-19	0.5845 NOK
2024-08-19	0.5845 NOK
2024-05-15	0.5845 NOK
2024-02-14	0.7545 NOK
2023-11-14	0.7545 NOK
2023-08-14	0.7545 NOK
2023-05-11	0.7545 NOK
2023-01-09	0.7545 NOK
2022-11-10	0.5845 NOK
2022-08-11	0.3295 NOK
2022-05-12	0.3295 NOK
2022-02-11	0.1425 NOK
2021-11-10	0.1425 NOK
2021-08-11	0.1170 NOK
2021-05-13	0.0922 NOK
2021-02-11	0.0841 NOK
2020-11-12	0.0679 NOK
2020-08-14	0.0679 NOK
2020-05-15	0.2190 NOK

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.