Equinor ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	32.517	32.517	31.789	31.789	26.458	4,060
2023-11-22	32.630	32.630	31.520	31.789	26.458	7,005
2023-11-21	32.976	32.976	32.645	32.795	27.295	16,917
2023-11-20	32.726	33.082	32.690	33.082	27.534	32,461
2023-11-17	31.890	32.500	31.890	32.168	26.774	2,827
2023-11-16	32.250	32.250	31.330	31.672	26.361	7,413
2023-11-15	32.563	32.998	32.563	32.939	27.415	15,677
2023-11-14	32.466	32.709	32.330	32.596	27.130	1,761
2023-11-13	33.040	33.610	32.980	33.311	27.097	2,479
2023-11-10	32.790	33.000	32.345	32.665	26.571	2,388
2023-11-09	31.920	32.645	31.920	32.502	26.438	18,438
2023-11-08	32.190	32.248	31.702	32.012	26.040	3,551
2023-11-07	32.700	32.700	32.050	32.056	26.076	31,801
2023-11-06	33.556	33.900	33.360	33.837	27.525	186,288
2023-11-03	33.370	33.490	32.948	33.203	27.009	5,796
2023-11-02	33.505	33.760	33.000	33.527	27.272	15,803
2023-11-01	32.889	33.560	32.889	33.354	27.132	14,050
2023-10-31	33.410	33.670	33.130	33.518	27.265	2,073
2023-10-30	34.130	34.210	33.438	33.519	27.265	7,916
2023-10-27	33.650	33.710	33.175	33.512	27.260	659
2023-10-26	32.570	32.890	32.492	32.717	26.614	1,226
2023-10-25	33.140	33.300	33.080	33.139	26.957	545
2023-10-24	33.536	33.536	32.962	33.208	27.013	13,018
2023-10-23	33.680	33.790	33.380	33.513	27.261	3,359
2023-10-20	34.360	34.410	33.978	33.978	27.640	1,828
2023-10-19	34.700	34.700	33.985	34.226	27.841	58,287
2023-10-18	34.453	34.690	34.360	34.412	27.993	21,354
2023-10-17	34.140	34.622	34.110	34.406	27.987	53,753
2023-10-16	34.582	34.582	34.260	34.347	27.940	23,867
2023-10-13	34.048	34.450	33.990	34.087	27.728	20,642
2023-10-12	33.459	33.860	33.459	33.705	27.417	23,201
2023-10-11	33.350	33.490	33.050	33.285	27.076	12,442
2023-10-10	33.530	33.960	33.460	33.814	27.506	6,879
2023-10-09	32.216	33.320	32.216	33.224	27.026	38,718
2023-10-06	30.780	31.540	30.770	30.962	25.186	8,577
2023-10-05	30.600	31.132	30.600	31.051	25.258	6,292
2023-10-04	31.495	31.495	30.558	30.711	24.981	11,719
2023-10-03	32.130	32.130	31.385	31.502	25.625	17,217
2023-10-02	32.844	32.910	32.100	32.161	26.161	8,690
2023-09-29	33.436	33.436	32.741	33.000	26.844	18,673
2023-09-28	33.460	33.460	32.770	32.896	26.759	12,965
2023-09-27	32.695	33.012	32.670	32.937	26.792	6,696
2023-09-26	32.004	32.205	31.925	32.124	26.131	18,543
2023-09-25	32.322	32.379	32.015	32.028	26.053	15,619
2023-09-22	31.980	32.479	31.980	32.450	26.396	21,266
2023-09-21	32.214	32.500	32.214	32.500	26.437	8,990
2023-09-20	33.020	33.359	32.931	33.259	27.054	91,248
2023-09-19	33.261	33.290	32.922	33.224	27.026	5,686
2023-09-18	32.885	32.890	32.591	32.797	26.678	10,385
2023-09-15	33.347	33.347	32.801	32.877	26.744	17,963
2023-09-14	33.110	33.195	32.993	33.194	27.002	4,477
2023-09-13	32.679	32.690	32.321	32.440	26.388	14,095
2023-09-12	32.240	32.790	32.240	32.456	26.401	18,688
2023-09-11	32.860	32.860	32.452	32.688	26.590	14,801
2023-09-08	32.500	32.585	32.345	32.500	26.437	1,830
2023-09-07	31.710	31.928	31.582	31.924	25.969	14,084
2023-09-06	31.910	32.298	31.618	31.959	25.997	2,148
2023-09-05	31.960	32.000	31.589	31.758	25.833	4,290
2023-09-01	31.664	31.861	31.342	31.527	25.645	18,634
2023-08-31	30.920	30.920	30.402	30.854	25.098	28,677

← NewerPage 13 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.