Equinor ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-20	28.580	28.630	27.970	27.970	24.491	1,261
2024-05-17	28.135	28.551	27.971	27.971	24.491	6,092
2024-05-16	27.890	28.110	27.850	27.918	24.445	5,533
2024-05-15	28.040	28.175	27.700	27.803	24.345	2,586
2024-05-14	28.690	28.730	28.575	28.583	24.516	5,302
2024-05-13	28.560	28.629	28.481	28.558	24.494	6,702
2024-05-10	28.985	29.010	28.500	28.812	24.713	7,026
2024-05-09	28.245	28.569	28.045	28.045	24.054	4,354
2024-05-08	27.710	28.078	27.710	27.948	23.971	2,140
2024-05-07	28.010	28.210	28.000	28.102	24.104	3,248
2024-05-03	27.030	27.625	27.030	27.460	23.553	5,112
2024-05-02	26.610	27.070	26.500	27.048	23.199	4,332
2024-05-01	26.620	26.982	26.339	26.982	23.143	8,962
2024-04-30	27.200	27.200	26.600	26.995	23.154	5,258
2024-04-29	27.750	27.800	27.170	27.294	23.410	4,181
2024-04-26	27.820	27.860	27.355	27.528	23.611	5,095
2024-04-25	27.100	28.290	27.010	27.740	23.793	6,571
2024-04-24	27.179	27.230	26.875	27.065	23.213	4,567
2024-04-23	27.060	27.750	26.819	26.875	23.051	4,042
2024-04-22	26.901	27.099	26.829	26.893	23.067	1,980
2024-04-19	26.782	27.369	26.782	27.174	23.307	5,233
2024-04-18	27.210	27.455	27.060	27.237	23.362	9,686
2024-04-17	27.315	27.530	27.139	27.366	23.472	3,911
2024-04-16	27.611	27.859	27.542	27.597	23.670	3,982
2024-04-15	28.270	28.400	27.722	27.772	23.820	6,766
2024-04-12	28.620	28.861	28.341	28.780	24.685	4,764
2024-04-11	28.060	28.569	27.899	27.981	24.000	5,753
2024-04-10	27.810	27.900	27.250	27.733	23.787	3,533
2024-04-09	28.040	28.040	27.720	27.861	23.897	5,711
2024-04-08	28.130	28.140	27.709	27.709	23.767	8,286
2024-04-05	27.955	28.177	27.855	27.923	23.949	2,593
2024-04-04	28.000	28.111	27.941	28.035	24.045	3,005
2024-04-03	27.450	27.939	27.450	27.855	23.891	366,881
2024-04-02	26.820	27.659	26.820	27.448	23.543	7,910
2024-03-28	27.035	27.150	26.400	26.400	22.643	5,649
2024-03-27	26.590	26.871	26.465	26.545	22.768	2,816
2024-03-26	27.018	27.030	26.664	26.664	22.870	3,415
2024-03-25	26.810	27.329	26.810	27.175	23.309	1,938
2024-03-22	26.720	26.810	26.590	26.691	22.893	2,217
2024-03-21	27.200	27.200	26.640	26.650	22.858	1,514
2024-03-20	26.370	26.775	26.320	26.514	22.741	10,044
2024-03-19	26.369	26.605	26.337	26.525	22.750	14,655
2024-03-18	26.600	26.670	26.326	26.326	22.580	18,890
2024-03-15	26.350	26.481	26.120	26.176	22.451	3,166
2024-03-14	26.350	26.350	26.060	26.140	22.420	5,042
2024-03-13	25.960	26.285	25.960	26.240	22.506	2,395
2024-03-12	25.855	25.950	25.651	25.670	22.017	36,849
2024-03-11	25.809	25.857	25.540	25.635	21.987	12,695
2024-03-08	26.110	26.333	25.981	26.119	22.403	5,920
2024-03-07	25.696	25.941	25.696	25.847	22.169	18,857
2024-03-06	25.942	26.038	25.781	26.017	22.315	3,652
2024-03-05	24.810	25.610	24.810	25.536	21.902	20,305
2024-03-04	25.119	25.130	24.910	24.918	21.373	2,280
2024-03-01	25.150	25.239	24.920	25.104	21.532	28,417
2024-02-29	24.670	24.850	24.509	24.686	21.173	20,547
2024-02-28	24.610	25.189	24.572	24.985	21.430	1,536
2024-02-27	24.730	25.029	24.692	24.915	21.370	27,120
2024-02-26	24.880	25.010	24.739	25.007	21.449	21,866
2024-02-23	25.036	25.321	24.865	25.195	21.610	8,644
2024-02-22	25.668	25.699	25.411	25.426	21.808	43,356

← NewerPage 11 of 21 · 1,237 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.