Equinor ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	24.070	24.121	23.958	24.110	23.237	13,974
2025-10-31	23.750	24.015	23.280	23.920	23.054	18,978
2025-10-30	24.330	24.330	23.875	24.138	23.264	9,102
2025-10-29	23.850	24.381	23.780	24.288	23.408	16,726
2025-10-28	24.010	24.339	24.000	24.281	23.402	8,699
2025-10-27	24.380	24.446	24.060	24.446	23.561	159,477
2025-10-24	24.300	24.650	24.139	24.499	23.612	7,693
2025-10-23	23.230	25.109	23.230	24.876	23.975	36,065
2025-10-22	23.360	23.712	23.360	23.691	22.833	160,722
2025-10-21	23.290	23.360	23.098	23.338	22.493	6,035
2025-10-20	23.120	23.230	22.890	23.181	22.342	6,610
2025-10-17	22.770	23.165	22.720	23.165	22.326	19,494
2025-10-16	23.400	23.484	22.750	23.484	22.633	3,889
2025-10-15	23.430	23.430	23.011	23.412	22.565	8,483
2025-10-14	23.520	23.990	22.783	23.098	22.261	214,228
2025-10-13	24.350	24.350	23.405	23.502	22.651	12,525
2025-10-10	24.240	24.240	23.309	23.640	22.784	25,510
2025-10-09	24.500	24.760	24.161	24.483	23.597	14,857
2025-10-08	25.020	25.390	24.549	24.740	23.844	182,789
2025-10-07	25.400	25.450	24.961	25.038	24.131	267,357
2025-10-06	25.230	25.740	25.080	25.512	24.588	26,974
2025-10-03	24.720	24.899	24.650	24.899	23.997	164,915
2025-10-02	24.610	24.680	24.377	24.633	23.741	18,611
2025-10-01	24.480	24.830	24.480	24.830	23.931	49,577
2025-09-30	25.270	25.270	24.220	24.394	23.511	18,527
2025-09-29	25.330	25.470	24.699	25.024	24.118	27,988
2025-09-26	26.200	26.200	25.435	25.798	24.864	41,089
2025-09-25	25.820	25.860	25.468	25.519	24.595	11,113
2025-09-24	25.260	25.789	25.190	25.625	24.697	44,704
2025-09-23	24.750	25.255	24.750	25.155	24.244	42,272
2025-09-22	24.650	24.650	24.170	24.260	23.382	23,866
2025-09-19	24.470	24.497	24.140	24.497	23.610	11,586
2025-09-18	24.690	24.730	24.461	24.637	23.744	210,357
2025-09-17	24.551	24.759	24.460	24.691	23.797	11,687
2025-09-16	24.280	24.727	24.280	24.727	23.831	19,288
2025-09-15	24.540	24.540	24.219	24.430	23.546	14,308
2025-09-12	24.900	24.900	24.200	24.454	23.568	32,055
2025-09-11	25.000	25.000	24.219	24.421	23.537	54,389
2025-09-10	24.350	24.735	24.290	24.623	23.732	6,935
2025-09-09	24.410	24.450	24.200	24.413	23.529	46,759
2025-09-08	24.200	24.700	23.931	24.105	23.232	38,107
2025-09-05	24.150	24.150	23.585	23.853	22.989	12,681
2025-09-04	23.950	24.039	23.825	23.985	23.116	33,017
2025-09-03	24.640	24.640	23.709	24.027	23.157	31,313
2025-09-02	24.850	24.900	24.585	24.857	23.957	28,703
2025-08-29	24.530	24.739	24.530	24.663	23.770	3,971
2025-08-28	24.430	24.518	24.135	24.201	23.325	24,058
2025-08-27	24.560	24.700	24.510	24.696	23.802	7,955
2025-08-26	24.630	24.732	24.469	24.732	23.837	16,062
2025-08-22	24.870	25.187	24.870	25.187	24.275	4,315
2025-08-21	24.770	25.029	24.610	24.740	23.844	34,790
2025-08-20	23.970	24.461	23.969	24.425	23.541	91,412
2025-08-19	24.000	24.160	23.810	24.047	23.176	29,016
2025-08-18	24.270	24.491	23.894	23.894	22.766	11,866
2025-08-15	24.610	24.689	24.412	24.552	23.393	15,687
2025-08-14	24.290	24.474	24.290	24.474	23.319	2,868
2025-08-13	24.330	24.586	24.289	24.586	23.426	22,746
2025-08-12	24.270	24.540	24.230	24.526	23.368	11,686
2025-08-11	24.320	24.549	23.950	24.327	23.179	164,297
2025-08-08	25.090	25.239	24.498	24.589	23.429	66,871

← NewerPage 5 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.