Equinor ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-07	26.395	26.625	26.345	26.532	19.271	3,257
2021-12-06	25.810	25.830	25.375	25.375	18.431	5
2021-12-03	25.610	25.610	24.905	25.166	18.279	1,962
2021-12-02	25.080	25.435	25.030	25.319	18.390	975
2021-12-01	25.440	25.484	25.296	25.484	18.510	1,925
2021-11-30	25.110	25.400	24.695	25.101	18.231	977
2021-11-29	25.270	25.300	25.109	25.109	18.237	2,899
2021-11-26	24.390	24.775	24.188	24.188	17.568	8,124
2021-11-24	25.470	25.792	25.470	25.792	18.734	105
2021-11-23	25.170	25.730	25.170	25.595	18.591	4,727
2021-11-22	24.780	25.195	24.740	25.106	18.235	15,539
2021-11-19	25.230	25.230	24.685	24.838	18.040	934
2021-11-18	26.030	26.230	25.685	25.685	18.656	1,649
2021-11-17	27.000	27.200	26.750	27.102	19.685	27,796
2021-11-16	27.090	27.271	27.020	27.082	19.670	1,336
2021-11-15	26.020	26.355	25.850	25.927	18.831	3,406
2021-11-12	25.510	25.610	25.510	25.549	18.557	1,619
2021-11-11	25.500	26.330	25.500	25.750	18.703	1,149
2021-11-10	25.990	26.300	25.730	26.205	19.034	437
2021-11-09	27.180	27.180	26.315	26.432	19.095	3,102
2021-11-08	27.120	27.157	26.690	27.157	19.618	2,143
2021-11-05	26.530	26.562	26.280	26.392	19.066	2,475
2021-11-04	26.440	26.460	25.860	26.037	18.809	959
2021-11-03	25.470	25.980	25.442	25.794	18.634	322
2021-11-02	25.798	26.052	25.680	25.759	18.608	2,802
2021-11-01	26.129	26.415	25.990	26.328	19.020	4,112
2021-10-29	25.700	25.740	25.260	25.268	18.254	91,395
2021-10-28	26.060	26.115	25.720	26.115	18.866	263,820
2021-10-27	27.075	27.250	25.990	27.067	19.554	3,629
2021-10-26	27.780	27.990	27.780	27.864	20.129	52
2021-10-25	28.030	28.178	27.910	28.178	20.356	1,113
2021-10-22	27.560	27.665	27.345	27.638	19.966	1,308
2021-10-21	28.040	28.090	27.640	28.059	20.270	429
2021-10-20	28.040	28.258	27.950	28.237	20.398	780
2021-10-19	27.800	27.920	27.680	27.766	20.058	474
2021-10-18	27.840	27.840	27.450	27.745	20.044	639
2021-10-15	27.260	27.310	27.190	27.227	19.669	1,338
2021-10-14	27.366	27.470	27.260	27.260	19.693	5,127

← NewerPage 21 of 21 · 1,238 trading days

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.