Equinor ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	35.410	35.622	34.975	35.090	26.087	11,168
2022-09-06	38.130	38.160	37.255	37.385	27.794	3,360
2022-09-02	38.050	38.520	37.840	38.155	28.366	4,272
2022-09-01	38.145	38.440	37.772	38.073	28.305	2,140
2022-08-31	37.940	39.079	37.910	38.563	28.669	650
2022-08-30	40.080	40.100	38.970	39.388	29.283	1,690
2022-08-26	41.940	42.500	41.917	41.917	31.164	1,131
2022-08-25	41.920	41.920	41.330	41.456	30.820	3,403
2022-08-24	41.517	42.015	41.130	41.869	31.127	2,751
2022-08-23	40.165	41.230	40.020	40.824	30.351	3,968
2022-08-22	39.527	39.780	39.110	39.226	29.162	91,865
2022-08-19	38.300	38.690	37.980	38.233	28.424	1,407
2022-08-18	38.100	38.250	37.910	38.016	28.263	377
2022-08-17	37.170	37.870	37.170	37.518	27.893	869
2022-08-16	37.370	37.979	37.252	37.887	28.167	3,614
2022-08-15	36.182	37.250	35.949	36.243	26.945	785
2022-08-12	37.710	38.000	37.287	37.287	27.721	1,016
2022-08-11	38.090	38.667	38.060	38.127	28.346	1,740
2022-08-10	37.400	37.410	36.990	37.146	27.371	107
2022-08-09	37.140	37.570	37.070	37.418	27.572	1,268
2022-08-08	36.500	36.530	36.315	36.315	26.759	626
2022-08-05	35.250	36.555	35.250	36.199	26.674	2,385
2022-08-04	36.460	36.460	35.960	36.246	26.708	113
2022-08-03	37.700	37.700	37.190	37.337	27.512	70,025
2022-08-02	37.730	38.100	37.490	37.555	27.673	1,084
2022-08-01	37.515	37.670	37.360	37.388	27.549	102
2022-07-29	37.610	38.180	37.600	38.169	28.125	703
2022-07-28	37.000	37.190	36.426	36.426	26.841	882
2022-07-27	36.380	36.660	35.951	36.076	26.583	391
2022-07-26	36.460	36.620	35.919	36.175	26.656	41
2022-07-25	34.540	35.450	34.540	34.775	25.624	2,149
2022-07-22	34.210	34.638	34.210	34.638	25.523	1,397
2022-07-21	33.470	33.720	33.344	33.344	24.570	269,777
2022-07-20	35.060	35.190	34.820	34.960	25.760	2,776
2022-07-19	34.280	34.331	33.710	34.331	25.297	712
2022-07-18	33.870	34.080	33.820	34.080	25.112	2,993
2022-07-15	32.250	32.250	31.980	32.147	23.688	36
2022-07-14	31.565	31.570	31.108	31.243	23.021	1,885
2022-07-13	32.770	33.900	32.730	33.514	24.695	973
2022-07-12	32.930	33.030	32.804	32.804	24.172	257
2022-07-11	33.380	33.514	33.192	33.341	24.567	1,065
2022-07-08	33.470	33.530	33.040	33.170	24.442	57
2022-07-07	33.920	34.292	33.920	34.121	25.143	1,711
2022-07-06	32.598	32.837	32.085	32.387	23.864	761
2022-07-05	33.720	33.720	32.690	33.412	24.620	538
2022-07-01	33.920	33.920	32.840	33.070	24.368	1,739
2022-06-30	34.860	34.860	34.045	34.672	25.548	503
2022-06-29	36.150	36.150	35.130	35.688	26.297	1,032
2022-06-28	35.140	35.301	34.940	35.301	26.012	109
2022-06-27	33.680	34.260	33.630	34.097	25.124	1,309
2022-06-24	32.740	32.849	32.390	32.849	24.205	1,642
2022-06-23	33.560	33.560	32.090	32.986	24.306	179
2022-06-22	33.500	33.670	32.945	33.377	24.594	486
2022-06-21	35.610	35.620	34.900	35.369	26.062	349
2022-06-17	35.430	35.560	33.720	34.877	25.700	4,042
2022-06-16	35.340	35.340	34.785	34.993	25.785	1,685
2022-06-15	35.640	35.828	35.270	35.439	26.114	296
2022-06-14	34.310	35.820	34.310	35.396	26.081	2,644
2022-06-13	34.630	34.680	33.550	33.740	24.862	1,721
2022-06-10	36.235	36.307	35.730	36.307	26.753	4,359

← NewerPage 18 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.