Equinor ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	41.300	41.300	39.945	40.990	40.658	29,977
2026-07-23	40.540	41.600	39.860	41.382	41.047	43,140
2026-07-22	37.680	39.890	37.680	39.535	39.215	38,730
2026-07-21	37.350	37.950	37.110	37.835	37.529	9,485
2026-07-20	37.380	38.320	36.640	36.873	36.575	46,338
2026-07-17	36.120	37.230	35.350	37.093	36.792	27,647
2026-07-16	35.540	35.899	35.150	35.676	35.388	4,964
2026-07-15	36.160	36.370	35.440	36.012	35.721	5,527
2026-07-14	36.780	36.780	35.630	36.275	35.981	19,042
2026-07-13	34.700	36.050	34.280	35.356	35.070	31,486
2026-07-10	34.400	34.400	33.450	33.719	33.446	6,850
2026-07-09	34.090	34.500	33.821	34.312	34.034	88,582
2026-07-08	34.550	34.825	33.860	34.345	34.067	18,320
2026-07-07	31.810	33.430	31.810	33.309	33.039	106,172
2026-07-06	32.280	32.320	31.870	32.173	31.913	5,211
2026-07-02	31.410	32.190	31.410	31.961	31.702	6,911
2026-07-01	31.840	31.840	31.130	31.312	31.059	37,168
2026-06-30	30.910	31.700	30.910	31.681	31.425	5,212
2026-06-29	31.930	32.320	31.100	31.339	31.085	7,176
2026-06-26	31.460	31.460	30.860	31.131	30.879	13,374
2026-06-25	31.500	31.700	30.838	31.316	31.063	12,364
2026-06-24	32.680	32.680	31.335	31.516	31.261	95,479
2026-06-23	32.250	32.690	32.250	32.609	32.345	11,639
2026-06-22	32.500	33.110	32.260	32.715	32.450	101,290
2026-06-19	32.772	32.772	32.188	32.188	31.928	40,000
2026-06-18	33.770	33.770	31.820	32.188	31.928	165,081
2026-06-17	33.400	34.490	33.400	33.939	33.664	11,695
2026-06-16	34.400	34.400	33.000	34.159	33.883	66,347
2026-06-15	35.100	35.900	33.933	34.216	33.939	95,225
2026-06-12	36.320	36.770	34.850	36.673	36.376	198,705
2026-06-11	37.920	38.580	36.910	38.319	38.009	49,117
2026-06-10	36.580	37.960	36.240	37.258	36.957	49,074
2026-06-09	37.120	37.810	35.950	36.458	36.163	21,984
2026-06-08	37.790	40.180	37.260	37.615	37.311	14,617
2026-06-05	37.330	38.120	37.080	37.573	37.269	11,112
2026-06-04	38.120	38.120	37.500	37.724	37.419	51,184
2026-06-03	37.780	38.480	37.780	38.397	38.086	64,391
2026-06-02	37.430	37.825	37.150	37.808	37.502	58,407
2026-06-01	36.000	38.100	36.000	38.030	37.722	24,787
2026-05-29	36.990	36.990	35.550	36.285	35.991	20,718
2026-05-28	37.300	37.300	36.320	36.592	36.296	78,406
2026-05-27	37.500	37.540	36.390	36.513	36.217	140,206
2026-05-26	38.610	38.610	36.660	38.135	37.826	55,979
2026-05-22	38.850	39.250	38.332	38.813	38.499	79,745
2026-05-21	39.120	40.110	38.352	39.487	39.167	62,704
2026-05-20	40.790	40.970	38.890	39.897	39.575	21,182
2026-05-19	39.980	40.910	39.240	40.438	40.111	128,607
2026-05-18	40.000	40.030	38.850	39.391	39.072	145,549
2026-05-15	38.090	39.120	37.890	38.791	38.477	17,393
2026-05-14	38.260	38.821	37.520	37.625	37.036	15,210
2026-05-13	38.340	38.340	37.610	37.870	37.276	10,427
2026-05-12	38.760	39.000	38.130	38.251	37.651	256,877
2026-05-11	37.580	38.360	37.160	37.643	37.053	103,163
2026-05-08	36.670	37.500	36.550	36.716	36.140	16,566
2026-05-07	37.700	37.800	36.000	36.576	36.002	161,454
2026-05-06	40.980	41.400	36.750	37.762	37.170	107,282
2026-05-05	41.300	41.660	40.400	41.438	40.789	37,132
2026-05-01	40.530	40.840	39.092	40.189	39.559	16,737
2026-04-30	39.600	40.570	39.300	39.967	39.341	44,722
2026-04-29	38.510	40.320	38.510	39.616	38.995	51,076

← NewerPage 2 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.