Equinor ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-02	37.350	37.525	36.978	37.235	28.137	297
2022-12-01	38.740	38.770	38.280	38.661	29.214	67
2022-11-30	38.360	38.600	38.000	38.020	28.730	750
2022-11-29	37.280	37.892	37.280	37.806	28.568	1,935
2022-11-28	36.060	36.676	36.050	36.350	27.468	922
2022-11-25	36.800	37.118	36.770	37.118	28.048	52
2022-11-23	35.790	36.295	35.758	36.295	27.426	433
2022-11-22	34.846	35.430	34.820	35.059	26.492	489
2022-11-21	33.542	33.680	32.845	33.016	24.948	1,205
2022-11-18	33.600	34.030	33.430	33.680	25.450	692
2022-11-17	34.480	34.699	34.216	34.368	25.970	1,025
2022-11-16	35.800	35.820	34.895	35.726	26.997	660
2022-11-15	35.780	36.135	35.369	35.757	27.020	1,256
2022-11-14	35.188	35.599	35.120	35.383	26.737	2,077
2022-11-11	35.420	35.430	34.770	35.370	26.728	1,288
2022-11-10	35.050	35.891	34.598	35.891	27.121	324
2022-11-09	36.730	36.730	35.270	36.203	26.915	3,294
2022-11-08	37.470	37.620	36.930	37.225	27.675	20,113
2022-11-07	38.170	38.430	38.140	38.410	28.556	2,851
2022-11-04	38.390	38.570	37.760	38.168	28.376	2,326
2022-11-03	36.660	37.295	36.660	37.281	27.716	2,662
2022-11-02	37.500	37.729	37.100	37.395	27.801	5,169
2022-11-01	37.210	37.370	36.900	36.974	27.488	730
2022-10-31	36.100	36.670	36.090	36.583	27.198	4,127
2022-10-28	36.970	36.980	36.280	36.496	27.133	2,144
2022-10-27	36.220	36.647	36.130	36.647	27.245	585
2022-10-26	34.956	35.620	34.770	35.399	26.318	444,112
2022-10-25	34.230	34.511	34.130	34.511	25.657	107
2022-10-24	34.100	34.290	33.990	34.187	25.416	65
2022-10-21	34.170	34.520	34.168	34.377	25.557	241,844
2022-10-20	34.630	34.913	34.360	34.913	25.956	600,598
2022-10-19	33.775	34.090	33.620	33.871	25.182	600,147
2022-10-18	34.102	34.300	33.770	33.959	25.247	150,359
2022-10-17	34.320	34.705	34.270	34.575	25.705	402,037
2022-10-14	35.120	35.120	33.970	34.182	25.412	3,185
2022-10-13	34.380	35.699	34.380	34.948	25.982	812
2022-10-12	34.195	34.560	34.087	34.087	25.342	1,403
2022-10-11	34.565	35.130	34.510	34.646	25.758	1,987
2022-10-10	35.400	35.540	34.792	35.286	26.233	4,263
2022-10-07	35.420	36.000	35.420	35.715	26.552	914
2022-10-06	35.170	35.470	35.166	35.166	26.144	344
2022-10-05	34.850	35.455	34.850	34.916	25.959	294
2022-10-04	34.980	35.350	34.850	35.113	26.105	1,609
2022-10-03	34.320	34.615	34.285	34.573	25.703	3,372
2022-09-30	32.700	33.499	32.700	32.862	24.431	1,842
2022-09-29	32.870	33.060	32.440	32.457	24.130	537
2022-09-28	32.130	33.375	32.130	32.746	24.345	91,580
2022-09-27	32.490	33.189	32.360	32.778	24.369	1,521
2022-09-26	31.970	32.285	31.710	32.114	23.875	1,552
2022-09-23	32.660	32.730	31.760	31.870	23.694	2,675
2022-09-22	34.650	34.650	34.279	34.279	25.484	741
2022-09-21	35.368	35.368	34.414	34.414	25.585	1,515
2022-09-20	34.270	34.580	33.840	34.088	25.343	336
2022-09-16	35.100	35.100	34.695	35.007	26.026	1,635
2022-09-15	36.080	36.120	35.625	35.763	26.588	156
2022-09-14	36.490	37.080	36.490	36.775	27.340	1,227
2022-09-13	36.000	36.560	35.990	36.356	27.029	3,629
2022-09-12	36.100	36.760	35.990	36.601	27.211	1,261
2022-09-09	36.197	36.207	35.819	35.895	26.686	2,022
2022-09-08	35.230	35.670	35.112	35.112	26.104	15,768

← NewerPage 17 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.