Equinor ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	24.940	25.429	24.940	25.163	21.582	16,001
2024-02-20	25.265	25.340	24.969	25.236	21.645	3,150
2024-02-16	25.240	25.459	25.139	25.307	21.706	789,835
2024-02-15	24.731	25.170	24.440	24.841	21.307	22,261
2024-02-14	24.940	25.130	24.708	24.931	21.383	15,759
2024-02-13	26.050	26.140	25.440	25.466	21.196	8,157
2024-02-12	26.410	26.649	26.340	26.451	22.015	14,637
2024-02-09	26.020	26.540	26.020	26.282	21.874	84,796
2024-02-08	27.200	27.200	26.110	26.218	21.821	21,376
2024-02-07	27.610	27.610	26.889	26.896	22.386	25,438
2024-02-06	28.740	29.429	28.709	28.983	24.122	2,287
2024-02-05	28.300	28.595	28.133	28.133	23.415	4,425
2024-02-02	28.412	28.469	28.205	28.372	23.614	3,463
2024-02-01	29.040	29.280	28.668	29.153	24.264	8,313
2024-01-31	29.410	29.410	28.748	28.943	24.090	4,711
2024-01-30	28.854	29.350	28.769	28.780	23.954	16,079
2024-01-29	29.147	29.147	28.781	28.848	24.010	16,697
2024-01-26	28.787	29.129	28.787	28.992	24.130	28,914
2024-01-25	28.743	28.743	28.485	28.557	23.768	26,256
2024-01-24	28.440	28.529	28.319	28.339	23.586	4,665
2024-01-23	27.960	28.260	27.870	28.187	23.460	3,673
2024-01-22	27.682	28.081	27.600	27.956	23.268	2,938
2024-01-19	28.380	28.420	28.150	28.329	23.578	2,678
2024-01-18	28.698	28.698	28.250	28.390	23.628	14,903
2024-01-17	28.660	28.739	28.422	28.687	23.876	42,606
2024-01-16	30.010	30.010	28.911	29.349	24.427	11,884
2024-01-12	30.576	30.690	30.390	30.690	25.543	5,495
2024-01-11	30.211	30.350	29.965	30.090	25.043	10,330
2024-01-10	30.435	30.470	29.900	30.280	25.202	6,871
2024-01-09	31.013	31.136	30.548	30.616	25.482	15,164
2024-01-08	31.000	31.074	30.645	30.776	25.615	13,258
2024-01-05	32.108	32.609	32.108	32.593	27.127	31,551
2024-01-04	32.713	32.713	32.159	32.501	27.051	35,695
2024-01-03	31.170	32.020	31.170	31.758	26.432	1,777
2024-01-02	31.610	31.790	31.460	31.598	26.299	5,332
2023-12-29	31.860	31.880	31.650	31.721	26.401	680
2023-12-28	31.885	31.990	31.639	31.895	26.546	1,175
2023-12-27	32.355	32.568	32.325	32.568	27.106	145
2023-12-22	31.680	32.000	31.680	31.830	26.492	516
2023-12-21	31.290	31.640	31.290	31.549	26.258	7,688
2023-12-20	31.800	31.950	31.490	31.653	26.344	3,783
2023-12-19	31.660	31.670	31.400	31.602	26.302	4,460
2023-12-18	31.960	31.960	31.642	31.852	26.511	1,901
2023-12-15	31.160	31.747	30.690	30.832	25.662	17,148
2023-12-14	31.590	31.737	31.495	31.737	26.414	1,355
2023-12-13	29.810	30.555	29.750	30.394	25.297	906
2023-12-12	29.899	30.140	29.850	30.114	25.063	8,796
2023-12-11	30.730	30.730	30.200	30.357	25.266	10,028
2023-12-08	30.822	30.822	30.509	30.764	25.605	1,821
2023-12-07	30.579	30.607	30.200	30.607	25.474	1,269
2023-12-06	30.050	30.140	29.739	30.024	24.989	3,343
2023-12-05	30.600	30.711	30.389	30.436	25.332	4,412
2023-12-04	31.152	31.152	30.685	30.721	25.569	22,741
2023-12-01	31.997	32.039	31.620	32.032	26.660	8,022
2023-11-30	32.360	32.589	31.819	32.295	26.879	531
2023-11-29	32.600	32.600	31.910	32.091	26.709	16,627
2023-11-28	32.860	33.000	32.585	32.796	27.296	18,984
2023-11-27	33.110	33.160	32.660	32.960	27.432	875
2023-11-24	33.060	33.238	32.892	33.238	27.664	5,569
2023-11-23	32.517	32.517	31.789	31.789	26.458	4,060

← NewerPage 12 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.