Equinor ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 23.500 | 23.562 | 23.050 | 23.392 | 22.025 | 37,175 |
| 2025-05-09 | 23.170 | 23.170 | 22.949 | 22.997 | 21.653 | 16,149 |
| 2025-05-08 | 23.350 | 23.350 | 22.718 | 22.726 | 21.398 | 38,038 |
| 2025-05-07 | 23.490 | 23.490 | 22.785 | 22.974 | 21.632 | 15,719 |
| 2025-05-06 | 23.180 | 23.571 | 23.180 | 23.571 | 22.194 | 6,277 |
| 2025-05-02 | 22.910 | 23.229 | 22.800 | 23.153 | 21.801 | 71,013 |
| 2025-05-01 | 22.400 | 22.769 | 21.970 | 22.769 | 21.438 | 65,113 |
| 2025-04-30 | 22.940 | 22.941 | 22.139 | 22.941 | 21.601 | 23,272 |
| 2025-04-29 | 22.700 | 23.185 | 22.690 | 23.018 | 21.673 | 250,184 |
| 2025-04-28 | 22.700 | 23.011 | 22.690 | 23.011 | 21.666 | 6,707 |
| 2025-04-25 | 22.780 | 22.816 | 22.490 | 22.816 | 21.483 | 6,221 |
| 2025-04-24 | 23.000 | 23.460 | 22.869 | 22.981 | 21.639 | 1,966 |
| 2025-04-23 | 23.800 | 23.800 | 22.675 | 22.936 | 21.596 | 16,838 |
| 2025-04-22 | 23.000 | 23.685 | 23.000 | 23.517 | 22.143 | 8,616 |
| 2025-04-17 | 23.150 | 23.583 | 22.960 | 23.528 | 22.153 | 13,934 |
| 2025-04-16 | 23.290 | 23.620 | 23.272 | 23.358 | 21.993 | 3,661 |
| 2025-04-15 | 23.310 | 23.419 | 23.131 | 23.374 | 22.008 | 5,489 |
| 2025-04-14 | 23.520 | 23.700 | 23.179 | 23.458 | 22.088 | 17,769 |
| 2025-04-11 | 22.860 | 23.330 | 22.600 | 22.756 | 21.426 | 34,202 |
| 2025-04-10 | 23.430 | 23.430 | 22.060 | 22.711 | 21.384 | 40,170 |
| 2025-04-09 | 21.950 | 23.489 | 21.220 | 21.530 | 20.272 | 18,741 |
| 2025-04-08 | 23.270 | 23.350 | 22.165 | 22.973 | 21.631 | 34,514 |
| 2025-04-07 | 23.440 | 23.690 | 21.780 | 22.906 | 21.568 | 27,818 |
| 2025-04-04 | 24.510 | 24.590 | 23.445 | 23.474 | 22.102 | 58,381 |
| 2025-04-03 | 26.520 | 26.520 | 25.335 | 25.587 | 24.092 | 23,401 |
| 2025-04-02 | 26.800 | 26.805 | 26.451 | 26.635 | 25.078 | 7,791 |
| 2025-04-01 | 26.740 | 26.931 | 26.691 | 26.732 | 25.170 | 21,529 |
| 2025-03-31 | 25.650 | 26.511 | 25.650 | 26.451 | 24.905 | 5,894 |
| 2025-03-28 | 26.145 | 26.180 | 25.925 | 26.133 | 24.606 | 5,025 |
| 2025-03-27 | 25.870 | 26.302 | 25.810 | 26.228 | 24.695 | 6,653 |
| 2025-03-26 | 25.800 | 26.159 | 25.800 | 26.159 | 24.631 | 4,847 |
| 2025-03-25 | 25.990 | 26.145 | 25.521 | 25.746 | 24.242 | 12,842 |
| 2025-03-24 | 25.465 | 25.631 | 25.412 | 25.523 | 24.031 | 159,679 |
| 2025-03-21 | 25.660 | 25.755 | 25.561 | 25.675 | 24.175 | 14,343 |
| 2025-03-20 | 25.300 | 25.359 | 24.931 | 25.358 | 23.876 | 3,301 |
| 2025-03-19 | 24.680 | 25.240 | 24.680 | 25.240 | 23.765 | 4,072 |
| 2025-03-18 | 24.830 | 24.917 | 24.595 | 24.917 | 23.461 | 9,147 |
| 2025-03-17 | 24.660 | 24.809 | 24.561 | 24.767 | 23.320 | 7,935 |
| 2025-03-14 | 24.090 | 24.339 | 23.769 | 24.112 | 22.703 | 21,080 |
| 2025-03-13 | 23.910 | 24.340 | 23.679 | 24.280 | 22.861 | 26,834 |
| 2025-03-12 | 23.950 | 24.107 | 23.699 | 23.990 | 22.588 | 110,238 |
| 2025-03-11 | 23.440 | 24.710 | 23.440 | 24.174 | 22.762 | 28,794 |
| 2025-03-10 | 23.500 | 24.511 | 23.500 | 24.439 | 23.011 | 71,553 |
| 2025-03-07 | 22.640 | 23.409 | 22.589 | 23.302 | 21.941 | 14,365 |
| 2025-03-06 | 22.340 | 22.585 | 22.115 | 22.340 | 21.035 | 17,506 |
| 2025-03-05 | 22.730 | 22.730 | 22.080 | 22.270 | 20.968 | 16,743 |
| 2025-03-04 | 22.400 | 22.860 | 21.995 | 22.146 | 20.852 | 11,041 |
| 2025-03-03 | 23.340 | 23.440 | 22.665 | 23.266 | 21.906 | 9,045 |
| 2025-02-28 | 22.820 | 23.935 | 22.700 | 22.893 | 21.556 | 27,282 |
| 2025-02-27 | 22.750 | 23.071 | 22.750 | 23.036 | 21.690 | 30,217 |
| 2025-02-26 | 22.860 | 22.927 | 22.470 | 22.894 | 21.556 | 15,671 |
| 2025-02-25 | 23.050 | 23.190 | 22.665 | 22.823 | 21.490 | 11,455 |
| 2025-02-24 | 23.260 | 23.411 | 23.105 | 23.215 | 21.859 | 8,501 |
| 2025-02-21 | 23.240 | 23.375 | 23.131 | 23.210 | 21.854 | 10,602 |
| 2025-02-20 | 23.170 | 23.399 | 23.160 | 23.329 | 21.966 | 7,471 |
| 2025-02-19 | 23.090 | 23.475 | 22.930 | 23.362 | 21.997 | 77,051 |
| 2025-02-18 | 23.000 | 23.309 | 22.430 | 22.713 | 21.386 | 57,515 |
| 2025-02-14 | 23.100 | 23.500 | 23.069 | 23.203 | 21.847 | 4,862 |
| 2025-02-13 | 23.440 | 23.471 | 22.948 | 22.948 | 21.057 | 7,185 |
| 2025-02-12 | 24.410 | 24.410 | 22.928 | 23.949 | 21.975 | 57,400 |
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.