Equinor ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 26.730 | 27.490 | 26.200 | 26.794 | 26.118 | 29,442 |
| 2026-01-28 | 26.510 | 26.519 | 26.161 | 26.345 | 25.680 | 14,311 |
| 2026-01-27 | 25.570 | 26.300 | 25.570 | 25.993 | 25.338 | 79,710 |
| 2026-01-26 | 25.830 | 25.870 | 25.477 | 25.531 | 24.887 | 4,379 |
| 2026-01-23 | 25.030 | 25.619 | 25.030 | 25.409 | 24.768 | 12,782 |
| 2026-01-22 | 25.670 | 25.670 | 24.460 | 24.608 | 23.988 | 34,439 |
| 2026-01-21 | 25.010 | 25.722 | 25.010 | 25.429 | 24.787 | 246,089 |
| 2026-01-20 | 25.370 | 25.370 | 24.620 | 25.155 | 24.521 | 77,532 |
| 2026-01-16 | 25.620 | 25.620 | 24.690 | 25.339 | 24.700 | 71,542 |
| 2026-01-15 | 24.750 | 25.000 | 24.350 | 24.465 | 23.848 | 271,607 |
| 2026-01-14 | 24.250 | 25.398 | 24.250 | 24.888 | 24.261 | 140,452 |
| 2026-01-13 | 23.890 | 24.700 | 23.410 | 24.452 | 23.835 | 56,085 |
| 2026-01-12 | 23.780 | 24.011 | 23.722 | 23.902 | 23.300 | 28,093 |
| 2026-01-09 | 23.490 | 23.870 | 23.400 | 23.743 | 23.144 | 155,066 |
| 2026-01-08 | 22.870 | 23.565 | 22.870 | 23.059 | 22.477 | 42,938 |
| 2026-01-07 | 23.000 | 23.100 | 22.840 | 23.041 | 22.459 | 158,130 |
| 2026-01-06 | 24.160 | 24.170 | 23.211 | 23.835 | 23.234 | 159,509 |
| 2026-01-05 | 23.930 | 24.145 | 23.480 | 23.658 | 23.061 | 111,961 |
| 2026-01-02 | 23.740 | 24.478 | 23.740 | 24.056 | 23.449 | 40,436 |
| 2025-12-31 | 23.750 | 23.750 | 23.490 | 23.496 | 22.903 | 2,580 |
| 2025-12-30 | 23.630 | 23.640 | 23.460 | 23.600 | 23.004 | 7,798 |
| 2025-12-29 | 23.200 | 23.435 | 23.200 | 23.435 | 22.844 | 13,917 |
| 2025-12-24 | 23.240 | 23.240 | 22.900 | 23.217 | 22.631 | 1,009 |
| 2025-12-23 | 22.830 | 23.050 | 22.830 | 23.050 | 22.469 | 15,256 |
| 2025-12-22 | 22.980 | 23.130 | 22.545 | 22.767 | 22.192 | 19,002 |
| 2025-12-19 | 22.610 | 22.988 | 22.610 | 22.871 | 22.294 | 12,609 |
| 2025-12-18 | 22.900 | 22.910 | 22.636 | 22.820 | 22.245 | 14,943 |
| 2025-12-17 | 22.470 | 22.941 | 22.470 | 22.748 | 22.175 | 32,290 |
| 2025-12-16 | 22.630 | 22.630 | 22.280 | 22.323 | 21.760 | 13,248 |
| 2025-12-15 | 23.090 | 23.090 | 22.768 | 22.934 | 22.355 | 16,596 |
| 2025-12-12 | 22.820 | 23.102 | 22.820 | 22.945 | 22.366 | 27,489 |
| 2025-12-11 | 22.670 | 22.995 | 22.670 | 22.983 | 22.403 | 34,771 |
| 2025-12-10 | 22.890 | 22.890 | 22.587 | 22.651 | 22.080 | 8,404 |
| 2025-12-09 | 22.890 | 23.295 | 22.880 | 23.073 | 22.491 | 8,153 |
| 2025-12-08 | 23.240 | 23.289 | 23.010 | 23.196 | 22.611 | 46,590 |
| 2025-12-05 | 23.190 | 23.387 | 23.080 | 23.331 | 22.742 | 17,684 |
| 2025-12-04 | 23.260 | 23.355 | 23.250 | 23.328 | 22.739 | 8,654 |
| 2025-12-03 | 22.820 | 23.411 | 22.820 | 23.290 | 22.703 | 10,496 |
| 2025-12-02 | 23.240 | 23.240 | 22.487 | 22.766 | 22.192 | 22,026 |
| 2025-12-01 | 22.960 | 23.057 | 22.500 | 22.995 | 22.415 | 59,802 |
| 2025-11-28 | 23.010 | 23.470 | 22.740 | 23.051 | 22.470 | 22,511 |
| 2025-11-27 | 22.660 | 22.660 | 22.635 | 22.635 | 22.064 | 55 |
| 2025-11-26 | 22.700 | 23.050 | 22.485 | 22.635 | 22.064 | 15,387 |
| 2025-11-25 | 22.950 | 22.950 | 22.050 | 22.410 | 21.845 | 94,114 |
| 2025-11-24 | 22.750 | 22.860 | 22.529 | 22.653 | 22.082 | 342,377 |
| 2025-11-21 | 22.950 | 23.070 | 22.677 | 22.849 | 22.273 | 230,429 |
| 2025-11-20 | 23.450 | 23.690 | 23.090 | 23.609 | 23.013 | 27,490 |
| 2025-11-19 | 24.060 | 24.190 | 23.121 | 23.187 | 22.603 | 134,950 |
| 2025-11-18 | 24.100 | 24.312 | 23.854 | 23.854 | 23.252 | 32,192 |
| 2025-11-17 | 24.394 | 24.565 | 24.370 | 24.450 | 23.834 | 25,178 |
| 2025-11-14 | 24.160 | 24.470 | 24.079 | 24.244 | 23.632 | 22,214 |
| 2025-11-13 | 24.570 | 24.580 | 24.171 | 24.171 | 23.296 | 14,418 |
| 2025-11-12 | 24.750 | 24.810 | 24.112 | 24.233 | 23.355 | 34,744 |
| 2025-11-11 | 24.200 | 24.879 | 24.200 | 24.737 | 23.841 | 15,994 |
| 2025-11-10 | 24.530 | 24.530 | 23.741 | 23.806 | 22.944 | 23,568 |
| 2025-11-07 | 24.000 | 24.319 | 23.990 | 24.177 | 23.301 | 9,995 |
| 2025-11-06 | 23.940 | 24.180 | 23.880 | 23.962 | 23.094 | 65,559 |
| 2025-11-05 | 24.130 | 24.240 | 23.910 | 24.180 | 23.304 | 19,165 |
| 2025-11-04 | 23.710 | 23.960 | 23.530 | 23.853 | 22.990 | 13,349 |
| 2025-11-03 | 24.070 | 24.121 | 23.958 | 24.110 | 23.237 | 13,974 |
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.