Equinor ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	38.450	39.390	38.401	38.734	38.127	22,727
2026-04-27	38.430	38.990	37.970	38.360	37.759	8,319
2026-04-24	38.450	39.180	37.500	38.173	37.574	17,898
2026-04-23	38.250	39.079	37.830	38.060	37.463	16,750
2026-04-22	35.990	38.240	35.990	37.629	37.039	36,514
2026-04-21	35.600	37.730	35.600	36.922	36.343	91,207
2026-04-20	37.860	37.860	35.448	36.007	35.442	142,001
2026-04-17	38.720	38.720	34.450	35.073	34.523	559,286
2026-04-16	36.830	38.530	36.500	37.992	37.396	34,639
2026-04-15	38.500	38.500	37.040	37.509	36.921	133,783
2026-04-14	39.880	39.880	37.830	38.217	37.618	97,043
2026-04-13	40.250	40.890	39.270	39.647	39.025	115,306
2026-04-10	38.000	39.430	38.000	38.716	38.109	144,502
2026-04-09	39.710	40.060	38.215	39.885	39.260	71,936
2026-04-08	37.850	39.110	36.500	37.903	37.309	130,929
2026-04-07	42.220	42.820	41.220	42.513	41.847	57,569
2026-04-02	39.920	42.800	39.920	41.058	40.415	60,467
2026-04-01	41.480	42.210	39.480	41.228	40.582	146,520
2026-03-31	42.400	43.440	40.930	43.158	42.482	81,860
2026-03-30	42.530	43.190	41.500	42.994	42.320	140,179
2026-03-27	40.730	41.520	40.730	41.272	40.625	336,417
2026-03-26	40.660	41.560	40.490	41.072	40.428	286,625
2026-03-25	39.000	40.800	38.660	40.458	39.824	389,851
2026-03-24	40.010	40.900	38.400	39.651	39.029	443,866
2026-03-23	43.610	43.610	36.510	38.471	37.868	272,937
2026-03-20	41.300	41.970	40.110	41.231	40.584	131,279
2026-03-19	39.110	42.058	38.660	41.802	41.147	218,731
2026-03-18	37.220	38.530	36.400	37.479	36.891	82,662
2026-03-17	35.730	37.140	35.300	37.004	36.424	61,088
2026-03-16	35.950	36.270	35.060	35.957	35.393	49,723
2026-03-13	34.500	35.629	34.120	34.787	34.241	142,326
2026-03-12	34.280	34.900	33.200	34.368	33.829	40,713
2026-03-11	33.050	33.521	32.320	33.359	32.836	17,319
2026-03-10	32.080	33.100	31.500	32.606	32.095	36,872
2026-03-09	36.500	37.610	33.360	33.797	33.267	63,867
2026-03-06	31.740	33.600	31.500	32.958	32.442	154,931
2026-03-05	31.550	32.010	30.700	31.747	31.250	43,089
2026-03-04	30.500	31.860	29.890	31.127	30.639	94,076
2026-03-03	32.340	33.210	31.330	31.727	31.230	157,975
2026-03-02	31.450	32.840	30.860	31.767	31.269	76,615
2026-02-27	29.370	29.860	29.340	29.600	29.137	55,888
2026-02-26	29.230	29.523	28.450	29.208	28.750	9,336
2026-02-25	29.140	29.380	28.820	29.237	28.779	15,477
2026-02-24	29.150	29.360	29.029	29.296	28.837	14,979
2026-02-23	28.560	29.190	28.530	29.014	28.560	64,286
2026-02-20	28.850	29.150	28.520	28.761	28.310	512,381
2026-02-19	28.750	29.374	28.600	29.179	28.722	116,441
2026-02-18	27.550	28.410	27.550	28.373	27.929	24,646
2026-02-17	27.730	28.110	26.830	27.030	26.606	19,801
2026-02-13	28.000	28.251	27.720	28.088	27.379	11,276
2026-02-12	28.940	28.940	27.411	28.384	27.668	29,924
2026-02-11	28.240	28.710	28.190	28.429	27.712	30,427
2026-02-10	27.700	28.250	27.500	27.894	27.190	11,459
2026-02-09	27.520	27.731	27.100	27.545	26.850	11,593
2026-02-06	26.100	27.729	26.100	27.450	26.758	35,412
2026-02-05	26.250	26.720	26.080	26.324	25.660	201,398
2026-02-04	26.620	27.000	25.890	26.100	25.441	12,660
2026-02-03	26.270	26.370	25.520	26.102	25.443	28,601
2026-02-02	25.950	26.230	25.780	26.013	25.357	221,006
2026-01-30	26.500	27.000	26.410	26.774	26.098	7,318

← NewerPage 3 of 5 · 250 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.