Equinor ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-09	37.500	37.500	37.080	37.289	27.477	482
2022-06-08	37.910	37.910	37.510	37.657	27.748	9
2022-06-07	36.930	37.580	36.920	37.515	27.643	2,047
2022-06-06	37.477	37.520	37.082	37.082	27.324	1,616
2022-06-01	37.460	37.520	36.730	37.078	27.321	888
2022-05-31	38.530	38.575	37.990	38.359	28.265	807
2022-05-27	37.140	37.730	37.090	37.147	27.372	1,128
2022-05-26	37.120	37.490	36.934	36.934	27.215	913
2022-05-25	36.560	36.781	36.390	36.738	27.071	781
2022-05-24	35.280	35.440	35.130	35.296	26.008	454
2022-05-23	34.950	35.285	34.815	35.077	25.847	724
2022-05-20	34.440	34.552	33.565	34.515	25.432	1,282
2022-05-19	33.920	34.736	33.880	34.216	25.213	858
2022-05-18	35.110	35.130	33.950	35.066	25.838	1,681
2022-05-17	34.140	34.340	34.040	34.156	25.168	46
2022-05-16	33.680	34.020	33.420	33.672	24.811	333
2022-05-13	33.790	34.100	33.770	33.873	24.960	5
2022-05-12	33.900	33.900	33.340	33.486	24.674	1,544
2022-05-11	33.970	34.350	33.600	34.047	24.845	215
2022-05-10	32.798	33.235	32.798	33.099	24.154	7,092
2022-05-09	34.030	34.260	32.540	33.288	24.291	5,519
2022-05-06	35.890	35.890	35.340	35.761	26.096	504
2022-05-05	36.070	36.090	34.280	35.306	25.763	793
2022-05-04	36.550	36.590	35.400	35.633	26.002	1,248
2022-05-03	34.220	35.000	34.220	34.630	25.270	397
2022-04-29	34.940	34.940	34.460	34.460	25.147	324
2022-04-28	34.615	34.895	34.050	34.050	24.847	2,762
2022-04-27	34.935	35.580	34.935	35.088	25.605	1,349
2022-04-26	33.985	36.135	33.917	33.917	24.750	1,189
2022-04-25	34.434	34.580	33.770	34.307	25.035	1,005
2022-04-22	36.662	36.810	36.168	36.591	26.701	240
2022-04-21	38.240	38.240	37.080	37.894	27.652	1,610
2022-04-20	38.490	38.490	38.200	38.336	27.975	241
2022-04-19	38.380	38.710	38.210	38.581	28.153	330
2022-04-14	38.600	38.886	37.830	38.886	28.376	942
2022-04-13	38.860	38.860	38.300	38.847	28.348	625
2022-04-12	38.070	38.225	37.910	38.021	27.745	96
2022-04-11	37.990	37.990	37.160	37.427	27.311	1,884
2022-04-08	38.170	39.080	38.110	38.648	28.203	855
2022-04-07	37.470	37.560	36.800	37.382	27.278	804
2022-04-06	37.930	38.240	37.450	38.240	27.904	2,258
2022-04-05	38.050	38.140	37.095	37.691	27.504	22
2022-04-04	38.410	38.450	37.430	37.960	27.701	382
2022-04-01	37.290	37.818	37.290	37.664	27.485	520
2022-03-31	37.910	38.280	37.840	37.877	27.640	1,229
2022-03-30	37.440	38.305	37.400	38.107	27.808	1,108
2022-03-29	34.870	35.660	34.630	35.281	25.746	3,120
2022-03-28	36.952	37.100	36.560	36.838	26.881	3,183
2022-03-25	37.000	37.715	36.990	37.639	27.466	981
2022-03-24	37.050	37.160	36.625	36.964	26.974	658
2022-03-23	36.555	37.025	36.480	36.899	26.926	1,162
2022-03-22	36.316	36.316	35.941	36.035	26.295	234
2022-03-21	35.920	36.301	35.920	36.280	26.475	1,126
2022-03-18	34.330	34.520	34.160	34.370	25.081	1,632
2022-03-17	33.510	34.130	33.410	33.917	24.750	17,226
2022-03-16	32.790	32.900	31.885	32.219	23.511	102,991
2022-03-15	31.670	32.630	31.330	31.594	23.055	1,651
2022-03-14	31.930	32.040	31.540	31.915	23.289	1,772
2022-03-11	31.860	32.710	31.855	32.066	23.400	2,991
2022-03-10	32.820	32.990	32.652	32.652	23.827	13,210

← NewerPage 19 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.