Equinor ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-06	30.955	31.070	30.720	30.720	23.774	1,021
2023-03-03	30.271	31.065	30.271	30.711	23.766	6,466
2023-03-02	31.035	31.109	31.035	31.104	24.070	110
2023-03-01	30.522	30.791	30.522	30.590	23.672	266,876
2023-02-28	30.710	30.943	30.708	30.943	23.946	591
2023-02-27	31.180	31.180	30.998	31.018	24.004	2,101
2023-02-24	31.110	31.332	30.952	30.952	23.953	3,285
2023-02-23	31.107	31.316	30.938	31.235	24.172	3,785
2023-02-22	30.680	30.780	30.470	30.500	23.603	11,758
2023-02-21	30.912	30.912	30.695	30.716	23.770	2,331
2023-02-17	30.740	31.015	30.705	30.824	23.854	862
2023-02-16	31.639	31.865	31.639	31.790	24.601	78
2023-02-15	31.679	32.008	31.679	31.720	24.547	360
2023-02-14	32.430	32.665	32.059	32.326	25.016	799
2023-02-13	32.642	32.730	32.445	32.666	25.279	6,028
2023-02-10	32.470	32.998	32.470	32.707	25.311	4,452
2023-02-09	31.448	31.912	31.448	31.695	24.528	4,785
2023-02-08	31.115	31.650	30.610	31.024	24.008	8,193
2023-02-07	28.775	29.135	28.775	28.838	22.317	1,220
2023-02-06	28.880	28.990	28.478	28.484	22.043	12,483
2023-02-03	29.250	29.630	29.190	29.617	22.919	11,864
2023-02-02	29.940	29.940	29.263	29.351	22.714	822
2023-02-01	30.270	30.531	29.890	30.531	23.627	1,150
2023-01-31	29.830	30.366	29.748	30.366	23.499	134
2023-01-27	30.672	30.682	30.428	30.682	23.744	3,853
2023-01-26	29.920	30.129	29.743	29.743	23.017	1,785
2023-01-25	29.860	30.031	29.553	29.635	22.933	3,972
2023-01-24	30.405	30.572	30.295	30.504	23.606	5,320
2023-01-23	31.250	31.447	31.203	31.447	24.336	581
2023-01-20	30.880	31.424	30.880	30.992	23.984	677
2023-01-19	30.680	30.845	30.543	30.543	23.636	15,852
2023-01-18	31.570	31.615	31.075	31.455	24.342	2,396
2023-01-17	31.220	31.450	31.128	31.316	24.234	4,469
2023-01-13	31.158	31.390	31.158	31.237	24.174	1,328
2023-01-12	31.185	31.685	31.158	31.193	24.139	902
2023-01-11	30.558	30.822	30.327	30.327	23.469	948
2023-01-10	31.170	31.170	30.779	30.922	23.930	2,519
2023-01-09	31.390	31.882	31.095	31.632	24.479	1,489
2023-01-06	31.925	32.365	31.925	32.052	24.220	2,894
2023-01-05	31.400	31.727	31.160	31.160	23.546	780
2023-01-04	31.628	31.805	31.360	31.452	23.766	4,356
2023-01-03	33.962	34.045	32.570	33.239	25.117	6,602
2022-12-30	35.738	35.740	35.485	35.712	26.986	1,040
2022-12-29	36.457	36.457	36.106	36.366	27.480	1,014
2022-12-28	36.495	36.589	36.205	36.205	27.358	1,103
2022-12-23	36.810	36.888	36.810	36.837	27.836	53
2022-12-22	37.270	37.270	36.321	37.026	27.979	3,028
2022-12-21	36.910	37.165	36.808	36.808	27.814	2,317
2022-12-20	36.250	36.692	36.250	36.692	27.726	1,020
2022-12-19	36.475	36.475	36.310	36.364	27.479	1,370
2022-12-16	36.235	36.235	35.779	36.075	27.260	2,830
2022-12-15	36.975	37.106	36.852	37.106	28.039	2,110
2022-12-14	37.115	37.340	37.115	37.240	28.140	215
2022-12-13	37.462	37.750	37.432	37.685	28.476	1,485
2022-12-12	35.939	36.068	35.939	36.068	27.255	149
2022-12-09	35.859	36.000	35.650	35.892	27.122	1,303
2022-12-08	36.409	36.625	36.409	36.625	27.675	100
2022-12-07	35.992	36.027	35.862	36.027	27.224	300
2022-12-06	36.815	36.815	35.865	36.632	27.681	217
2022-12-05	37.870	37.870	36.915	37.274	28.166	261

← NewerPage 16 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.