Equinor ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	30.868	31.012	30.858	30.978	25.199	15,791
2023-08-29	30.420	30.778	30.292	30.536	24.839	3,050
2023-08-25	30.199	30.200	29.841	29.877	24.303	534
2023-08-24	29.670	29.845	29.528	29.823	24.259	6,947
2023-08-23	29.771	30.185	29.525	29.934	24.350	2,447
2023-08-22	30.800	30.835	30.628	30.835	25.083	187
2023-08-21	30.930	30.979	30.658	30.750	25.014	543
2023-08-18	30.030	30.399	30.030	30.208	24.572	5,378
2023-08-17	30.560	30.828	30.548	30.656	24.937	2,354
2023-08-16	30.200	30.468	30.090	30.316	24.660	904
2023-08-15	30.588	30.810	30.528	30.609	24.899	4,232
2023-08-14	30.450	30.639	30.300	30.527	24.832	2,893
2023-08-11	31.677	32.002	31.649	31.990	25.408	1,655
2023-08-10	32.581	32.581	31.742	32.080	25.480	42,294
2023-08-09	30.860	32.971	30.860	32.756	26.017	15,123
2023-08-08	30.112	30.798	29.892	30.297	24.063	5,354
2023-08-07	31.010	31.010	30.745	30.745	24.419	2,883
2023-08-04	31.090	31.458	31.090	31.340	24.892	2,340
2023-08-03	30.140	30.581	30.085	30.247	24.024	2,376
2023-08-02	30.230	30.249	29.741	29.808	23.675	13,023
2023-08-01	30.410	30.569	30.279	30.414	24.157	11,172
2023-07-31	30.600	30.772	30.485	30.485	24.213	1,576
2023-07-28	29.940	30.082	29.789	30.082	23.893	1,704
2023-07-27	30.896	30.896	30.410	30.449	24.184	6,526
2023-07-26	30.278	30.828	30.108	30.418	24.160	4,565
2023-07-25	31.165	31.479	31.079	31.368	24.914	6,224
2023-07-24	31.040	31.495	31.032	31.352	24.901	4,190
2023-07-21	30.851	30.900	30.697	30.697	24.381	14,057
2023-07-20	30.600	30.701	30.459	30.517	24.238	5,325
2023-07-19	29.725	30.082	29.720	30.082	23.893	15,507
2023-07-18	29.480	29.949	29.480	29.857	23.715	8,472
2023-07-17	29.310	29.453	29.109	29.453	23.393	504
2023-07-14	30.150	30.150	29.335	29.614	23.521	13,056
2023-07-13	30.080	30.556	30.080	30.376	24.126	15,185
2023-07-12	30.325	30.430	30.101	30.430	24.169	2,847
2023-07-11	29.320	29.659	29.320	29.536	23.459	2,542
2023-07-10	28.930	29.122	28.800	29.037	23.063	3,227
2023-07-07	28.370	28.899	28.370	28.679	22.778	2,584
2023-07-06	28.640	28.710	28.100	28.300	22.477	6,972
2023-07-05	29.700	29.730	29.202	29.284	23.259	1,928
2023-07-03	29.563	29.759	29.465	29.511	23.440	20,788
2023-06-30	29.114	29.268	29.114	29.131	23.138	20,765
2023-06-29	28.790	29.025	28.588	28.963	23.004	7,651
2023-06-28	28.819	29.030	28.500	28.522	22.653	31,449
2023-06-27	28.940	28.940	28.630	28.666	22.768	6,277
2023-06-26	28.760	29.099	28.760	29.044	23.068	2,206
2023-06-23	28.400	28.538	28.329	28.390	22.549	13,995
2023-06-22	29.442	29.442	29.225	29.422	23.369	1,441
2023-06-21	29.690	30.219	29.690	30.184	23.974	3,849
2023-06-20	29.940	30.089	29.700	29.817	23.683	6,798
2023-06-19	29.623	30.347	29.623	30.347	24.103	19,407
2023-06-16	30.510	30.510	30.059	30.347	24.103	2,530
2023-06-15	30.152	30.779	30.152	30.575	24.284	11,183
2023-06-14	30.289	30.520	29.762	30.314	24.077	31,141
2023-06-13	29.840	30.554	29.840	30.554	24.268	9,343
2023-06-12	28.860	29.059	28.800	28.875	22.934	2,825
2023-06-09	28.822	29.190	28.822	29.190	23.184	7,381
2023-06-08	28.110	28.259	27.860	28.238	22.428	24,141
2023-06-07	27.372	27.762	27.029	27.611	21.930	15,038
2023-06-06	26.635	26.938	26.509	26.779	21.270	2,075

← NewerPage 14 of 21 · 1,238 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.