Equinor ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 24.954 | 24.968 | 24.650 | 24.767 | 23.598 | 16,847 |
| 2025-08-06 | 25.360 | 25.941 | 24.465 | 25.616 | 24.406 | 54,969 |
| 2025-08-05 | 25.370 | 25.900 | 25.000 | 25.157 | 23.970 | 15,322 |
| 2025-08-04 | 25.240 | 25.380 | 25.161 | 25.236 | 24.045 | 70,731 |
| 2025-08-01 | 25.780 | 26.020 | 25.349 | 25.493 | 24.289 | 18,975 |
| 2025-07-31 | 25.950 | 26.007 | 25.600 | 26.007 | 24.779 | 17,774 |
| 2025-07-30 | 26.010 | 26.153 | 25.929 | 26.153 | 24.918 | 33,092 |
| 2025-07-29 | 26.200 | 26.739 | 26.180 | 26.481 | 25.231 | 777,614 |
| 2025-07-28 | 25.360 | 26.161 | 25.360 | 26.107 | 24.875 | 238,185 |
| 2025-07-25 | 25.670 | 25.670 | 25.291 | 25.351 | 24.154 | 415,811 |
| 2025-07-24 | 25.540 | 25.852 | 25.390 | 25.764 | 24.548 | 31,667 |
| 2025-07-23 | 25.490 | 25.689 | 25.195 | 25.316 | 24.121 | 17,034 |
| 2025-07-22 | 25.800 | 25.935 | 25.625 | 25.864 | 24.643 | 53,673 |
| 2025-07-21 | 25.759 | 25.850 | 25.665 | 25.781 | 24.564 | 11,286 |
| 2025-07-18 | 25.900 | 26.220 | 25.685 | 26.148 | 24.914 | 18,547 |
| 2025-07-17 | 25.440 | 25.613 | 25.420 | 25.613 | 24.404 | 8,164 |
| 2025-07-16 | 25.570 | 25.799 | 25.481 | 25.639 | 24.429 | 6,064 |
| 2025-07-15 | 25.980 | 26.169 | 25.660 | 25.978 | 24.751 | 17,109 |
| 2025-07-14 | 26.900 | 27.320 | 26.311 | 26.723 | 25.462 | 44,306 |
| 2025-07-11 | 26.920 | 27.089 | 26.550 | 26.952 | 25.680 | 10,401 |
| 2025-07-10 | 26.780 | 26.780 | 26.252 | 26.627 | 25.370 | 62,776 |
| 2025-07-09 | 26.360 | 26.360 | 26.185 | 26.235 | 24.996 | 41,165 |
| 2025-07-08 | 25.630 | 26.161 | 25.520 | 25.811 | 24.593 | 49,884 |
| 2025-07-07 | 25.440 | 25.701 | 25.329 | 25.701 | 24.488 | 6,476 |
| 2025-07-03 | 25.842 | 25.870 | 25.725 | 25.827 | 24.608 | 55,329 |
| 2025-07-02 | 25.200 | 25.849 | 25.190 | 25.526 | 24.321 | 141,662 |
| 2025-07-01 | 25.470 | 25.528 | 25.222 | 25.289 | 24.095 | 56,113 |
| 2025-06-30 | 25.200 | 25.219 | 25.049 | 25.208 | 24.018 | 14,816 |
| 2025-06-27 | 25.310 | 25.310 | 25.138 | 25.256 | 24.063 | 4,544 |
| 2025-06-26 | 25.280 | 25.328 | 25.075 | 25.195 | 24.006 | 91,414 |
| 2025-06-25 | 25.240 | 25.290 | 24.879 | 25.059 | 23.876 | 73,989 |
| 2025-06-24 | 25.540 | 25.884 | 25.165 | 25.461 | 24.259 | 122,124 |
| 2025-06-23 | 28.240 | 28.240 | 26.495 | 27.612 | 26.309 | 55,899 |
| 2025-06-20 | 27.500 | 28.250 | 27.500 | 27.753 | 26.443 | 24,260 |
| 2025-06-18 | 28.170 | 28.198 | 27.699 | 27.879 | 26.563 | 26,827 |
| 2025-06-17 | 28.020 | 28.255 | 27.953 | 28.102 | 26.775 | 14,522 |
| 2025-06-16 | 28.020 | 28.100 | 27.398 | 27.546 | 26.246 | 59,870 |
| 2025-06-13 | 27.120 | 27.680 | 26.960 | 27.525 | 26.226 | 69,867 |
| 2025-06-12 | 25.850 | 26.379 | 25.850 | 26.244 | 25.005 | 6,853 |
| 2025-06-11 | 25.260 | 25.689 | 25.260 | 25.513 | 24.309 | 6,690 |
| 2025-06-10 | 25.030 | 25.345 | 25.000 | 25.215 | 24.025 | 18,880 |
| 2025-06-09 | 24.520 | 24.780 | 24.350 | 24.487 | 23.331 | 5,160 |
| 2025-06-06 | 24.420 | 24.550 | 24.300 | 24.350 | 23.201 | 19,054 |
| 2025-06-05 | 24.291 | 24.580 | 24.229 | 24.287 | 23.141 | 9,462 |
| 2025-06-04 | 24.450 | 24.579 | 24.011 | 24.577 | 23.417 | 10,089 |
| 2025-06-03 | 24.102 | 24.409 | 23.905 | 24.241 | 23.097 | 12,300 |
| 2025-06-02 | 23.810 | 24.399 | 23.810 | 24.266 | 23.120 | 23,637 |
| 2025-05-30 | 23.710 | 23.730 | 23.319 | 23.441 | 22.335 | 10,343 |
| 2025-05-29 | 24.120 | 24.133 | 23.710 | 24.133 | 22.994 | 2,999 |
| 2025-05-28 | 24.060 | 24.210 | 23.949 | 24.040 | 22.905 | 11,157 |
| 2025-05-27 | 24.248 | 24.610 | 24.189 | 24.351 | 23.201 | 25,170 |
| 2025-05-23 | 23.592 | 23.771 | 23.230 | 23.716 | 22.596 | 5,662 |
| 2025-05-22 | 23.400 | 23.581 | 23.080 | 23.285 | 22.186 | 121,405 |
| 2025-05-21 | 24.080 | 24.180 | 23.845 | 24.122 | 22.984 | 17,785 |
| 2025-05-20 | 23.748 | 23.829 | 23.591 | 23.691 | 22.573 | 18,504 |
| 2025-05-19 | 23.400 | 23.420 | 23.015 | 23.380 | 22.276 | 6,812 |
| 2025-05-16 | 23.530 | 23.750 | 23.445 | 23.544 | 22.432 | 15,554 |
| 2025-05-15 | 23.350 | 23.490 | 23.130 | 23.130 | 21.779 | 9,717 |
| 2025-05-14 | 23.390 | 23.403 | 23.100 | 23.403 | 22.036 | 11,079 |
| 2025-05-13 | 23.300 | 23.675 | 23.249 | 23.501 | 22.128 | 14,501 |
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.