Equinor ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-05	27.670	27.825	27.118	27.201	21.604	22,208
2023-06-02	26.645	26.905	26.622	26.755	21.250	4,035
2023-06-01	25.440	25.949	25.419	25.665	20.384	901
2023-05-31	25.340	25.552	25.258	25.465	20.225	1,814
2023-05-30	26.060	26.060	25.692	25.883	20.558	2,372
2023-05-26	26.750	26.750	26.435	26.618	21.142	315
2023-05-25	27.200	27.922	26.530	26.850	21.326	31,980
2023-05-24	28.290	28.290	27.815	28.029	22.262	332
2023-05-23	27.600	28.045	27.600	27.811	22.089	3,589
2023-05-22	27.540	27.629	27.259	27.518	21.857	7,903
2023-05-19	27.779	27.779	27.528	27.753	22.043	1,107
2023-05-18	27.500	27.530	27.200	27.389	21.754	7,540
2023-05-17	27.715	28.015	27.475	27.625	21.942	12,673
2023-05-16	27.960	27.980	27.678	27.918	22.174	4,745
2023-05-15	28.200	28.379	28.102	28.304	22.481	4,349
2023-05-12	28.190	28.270	27.789	28.239	22.429	911
2023-05-11	27.968	27.968	27.681	27.757	22.046	879
2023-05-10	29.431	29.522	29.019	29.390	22.744	21,975
2023-05-09	29.060	29.540	29.060	29.248	22.634	3,229
2023-05-05	29.240	29.599	29.195	29.351	22.714	5,538
2023-05-04	28.363	28.363	27.617	27.617	21.372	8,354
2023-05-03	27.347	27.347	26.989	27.219	21.064	26,590
2023-05-02	28.098	28.098	27.251	27.445	21.239	1,671
2023-04-28	27.978	28.791	27.970	28.528	22.077	3,751
2023-04-27	27.801	28.160	27.705	27.908	21.597	34,210
2023-04-26	28.640	28.709	28.265	28.286	21.889	322
2023-04-25	28.690	28.690	28.218	28.316	21.913	934
2023-04-24	28.610	28.934	28.589	28.934	22.391	1,513
2023-04-21	28.605	28.605	28.320	28.536	22.083	8,948
2023-04-20	28.145	28.585	28.145	28.467	22.029	15,636
2023-04-19	28.549	28.549	28.369	28.425	21.997	2,691
2023-04-18	28.960	29.144	28.872	29.144	22.553	156
2023-04-17	29.600	29.600	29.432	29.463	22.800	70
2023-04-14	29.800	29.830	29.360	29.613	22.917	21,459
2023-04-13	29.580	29.668	29.495	29.668	22.959	2,023
2023-04-12	29.670	29.739	29.298	29.575	22.887	250
2023-04-11	28.780	29.092	28.748	28.913	22.375	2,256
2023-04-06	29.500	29.500	28.680	29.161	22.567	2,089
2023-04-05	29.230	29.385	29.141	29.141	22.551	554
2023-04-04	29.845	29.922	29.200	29.699	22.983	2,778
2023-04-03	30.128	30.340	30.024	30.268	23.423	3,915
2023-03-31	28.575	28.580	28.395	28.521	22.071	408
2023-03-30	28.650	28.650	28.332	28.482	22.041	3,376
2023-03-29	28.079	28.213	28.079	28.213	21.833	34
2023-03-28	27.840	28.405	27.840	28.237	21.852	3,643
2023-03-27	27.220	27.520	27.080	27.212	21.058	1,314
2023-03-24	26.691	27.089	26.618	26.805	20.744	1,199
2023-03-23	28.231	28.231	27.845	28.204	21.826	1,797
2023-03-22	27.770	27.955	27.725	27.913	21.601	7,290
2023-03-21	27.992	28.340	27.724	27.724	21.455	90,036
2023-03-20	27.207	27.439	27.179	27.343	21.160	5,462
2023-03-17	27.265	27.265	26.892	27.106	20.977	2,329
2023-03-16	26.530	27.090	26.319	26.704	20.665	3,823
2023-03-15	27.000	27.385	26.622	26.974	20.874	4,225
2023-03-14	28.880	29.439	28.389	29.116	22.532	2,848
2023-03-13	28.761	29.341	28.580	29.341	22.706	5,742
2023-03-10	29.852	29.911	29.775	29.911	23.147	2,001
2023-03-09	29.759	30.115	29.355	29.401	22.752	10,287
2023-03-08	30.200	30.200	29.718	30.152	23.334	1,257
2023-03-07	30.518	30.518	30.022	30.152	23.334	1,109

← NewerPage 15 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.