Equinor ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-09	33.430	34.015	32.940	33.224	24.244	1,323
2022-03-08	34.591	35.300	32.900	35.006	25.545	2,442
2022-03-07	33.378	33.990	33.020	33.786	24.654	650
2022-03-04	33.200	33.530	32.910	33.252	24.265	407
2022-03-03	32.520	33.180	32.410	32.931	24.030	155
2022-03-02	34.217	34.370	33.720	33.978	24.795	1,015
2022-03-01	33.500	34.175	33.260	33.860	24.709	1,772
2022-02-28	31.600	31.710	31.200	31.665	23.107	515
2022-02-25	30.504	30.990	30.385	30.929	22.570	1,448
2022-02-24	32.250	32.330	31.220	31.872	23.258	2,770
2022-02-23	31.145	31.440	31.135	31.323	22.857	1,220
2022-02-22	30.910	31.038	30.195	30.593	22.324	682
2022-02-18	29.870	30.220	29.725	29.850	21.783	10
2022-02-17	30.010	30.308	29.970	29.970	21.870	1,452
2022-02-16	29.640	30.020	29.620	29.884	21.807	292
2022-02-15	29.110	29.490	28.670	28.729	20.965	5,350
2022-02-14	31.330	31.415	30.450	30.781	22.461	1,732
2022-02-11	30.870	31.870	30.695	31.266	22.816	550
2022-02-10	30.060	30.660	30.040	30.604	22.229	604
2022-02-09	29.338	29.830	29.250	29.565	21.474	586
2022-02-08	29.370	29.370	28.810	29.064	21.110	2,614
2022-02-07	29.490	29.960	29.379	29.867	21.693	1,290
2022-02-04	29.099	29.580	29.099	29.575	21.481	1,099
2022-02-03	28.270	28.610	28.270	28.537	20.727	54
2022-02-02	28.280	28.480	28.115	28.138	20.437	682
2022-02-01	27.288	28.345	27.210	27.861	20.236	2,789
2022-01-31	27.640	27.640	27.418	27.574	20.028	307
2022-01-28	27.790	27.790	27.490	27.640	20.076	112
2022-01-27	28.610	28.690	27.645	28.283	20.543	1,113
2022-01-26	29.160	29.190	28.708	29.055	21.103	1,032
2022-01-25	27.900	28.670	27.740	27.822	20.208	3,019
2022-01-24	27.590	27.725	27.070	27.383	19.889	2,357
2022-01-21	28.140	28.180	27.631	27.793	20.186	2,092
2022-01-20	28.560	29.262	28.560	28.821	20.933	1,150
2022-01-19	29.020	29.030	28.451	28.451	20.664	879
2022-01-18	29.220	29.330	28.570	29.181	21.195	1,633
2022-01-14	28.953	29.605	28.795	29.256	21.249	4,429
2022-01-13	28.050	28.595	27.860	27.963	20.310	3,800
2022-01-12	28.148	28.210	27.980	28.115	20.420	1,963
2022-01-11	27.340	27.790	27.214	27.214	19.766	708
2022-01-10	27.550	27.580	27.350	27.431	19.924	201
2022-01-07	27.350	27.620	27.140	27.534	19.999	254
2022-01-06	28.000	28.079	27.580	27.723	20.136	1,845
2022-01-05	27.740	27.953	27.475	27.953	20.303	915
2022-01-04	26.890	27.242	26.890	27.242	19.786	225
2021-12-31	26.830	26.830	26.310	26.751	19.430	3
2021-12-30	26.900	26.980	26.760	26.787	19.456	113
2021-12-29	26.920	27.208	26.880	27.208	19.762	4
2021-12-23	27.400	27.630	27.360	27.543	20.005	773
2021-12-22	27.620	27.960	27.420	27.661	20.091	34,498
2021-12-21	27.360	28.070	27.360	27.825	20.210	1,333
2021-12-20	25.940	26.250	25.690	25.977	18.868	34,225
2021-12-17	26.380	26.650	26.224	26.224	19.047	1,869
2021-12-16	26.450	26.800	26.450	26.678	19.377	184
2021-12-15	25.700	25.830	25.305	25.305	18.380	105
2021-12-14	25.500	25.635	25.500	25.635	18.619	42
2021-12-13	26.060	26.080	25.686	25.686	18.656	1,341
2021-12-10	26.180	26.241	25.990	26.008	18.891	681
2021-12-09	26.270	26.460	26.150	26.172	19.009	2,556
2021-12-08	27.010	27.010	26.750	26.918	19.552	2,027

← NewerPage 20 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.