Equinor ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 25.000 | 25.094 | 24.760 | 25.094 | 23.026 | 225,873 |
| 2025-02-10 | 24.200 | 24.518 | 24.139 | 24.318 | 22.314 | 141,419 |
| 2025-02-07 | 23.100 | 23.809 | 23.100 | 23.494 | 21.557 | 173,198 |
| 2025-02-06 | 24.100 | 24.100 | 22.945 | 23.385 | 21.458 | 177,963 |
| 2025-02-05 | 23.550 | 23.970 | 23.355 | 23.769 | 21.810 | 24,112 |
| 2025-02-04 | 23.850 | 24.770 | 23.760 | 24.684 | 22.650 | 33,106 |
| 2025-02-03 | 23.920 | 24.015 | 23.745 | 24.015 | 22.036 | 63,473 |
| 2025-01-31 | 23.910 | 24.360 | 23.910 | 24.207 | 22.212 | 94,991 |
| 2025-01-30 | 23.750 | 24.090 | 23.750 | 24.081 | 22.096 | 13,133 |
| 2025-01-29 | 23.640 | 23.960 | 23.640 | 23.954 | 21.980 | 19,344 |
| 2025-01-28 | 23.680 | 23.875 | 23.400 | 23.506 | 21.569 | 4,068 |
| 2025-01-27 | 23.690 | 23.900 | 23.550 | 23.841 | 21.877 | 76,609 |
| 2025-01-24 | 24.230 | 24.230 | 23.865 | 23.973 | 21.998 | 5,206 |
| 2025-01-23 | 24.520 | 24.569 | 24.285 | 24.504 | 22.484 | 13,370 |
| 2025-01-22 | 24.500 | 24.500 | 24.129 | 24.206 | 22.211 | 8,665 |
| 2025-01-21 | 24.640 | 24.730 | 24.050 | 24.279 | 22.278 | 16,362 |
| 2025-01-17 | 24.910 | 25.149 | 24.893 | 25.051 | 22.986 | 2,768 |
| 2025-01-16 | 25.260 | 25.260 | 25.000 | 25.100 | 23.032 | 11,386 |
| 2025-01-15 | 25.590 | 25.721 | 25.549 | 25.715 | 23.596 | 1,588 |
| 2025-01-14 | 25.890 | 25.990 | 25.140 | 25.531 | 23.427 | 53,696 |
| 2025-01-13 | 25.910 | 25.985 | 25.661 | 25.936 | 23.799 | 12,456 |
| 2025-01-10 | 25.820 | 25.840 | 25.341 | 25.643 | 23.530 | 11,725 |
| 2025-01-08 | 25.200 | 25.365 | 25.121 | 25.302 | 23.217 | 3,873 |
| 2025-01-07 | 25.380 | 26.045 | 25.380 | 25.828 | 23.699 | 18,452 |
| 2025-01-06 | 25.230 | 25.435 | 24.730 | 25.387 | 23.295 | 15,424 |
| 2025-01-03 | 24.540 | 25.141 | 24.050 | 25.028 | 22.965 | 54,077 |
| 2025-01-02 | 24.420 | 24.605 | 24.289 | 24.493 | 22.475 | 215,172 |
| 2024-12-31 | 23.400 | 23.875 | 23.360 | 23.368 | 21.442 | 3,017 |
| 2024-12-30 | 23.110 | 23.620 | 23.080 | 23.327 | 21.404 | 8,825 |
| 2024-12-27 | 22.770 | 23.145 | 22.310 | 23.056 | 21.155 | 9,872 |
| 2024-12-24 | 22.745 | 22.870 | 22.472 | 22.472 | 20.620 | 1,338 |
| 2024-12-23 | 22.355 | 22.615 | 22.355 | 22.479 | 20.627 | 6,900 |
| 2024-12-20 | 22.140 | 22.419 | 22.137 | 22.346 | 20.505 | 14,638 |
| 2024-12-19 | 22.450 | 22.470 | 22.198 | 22.375 | 20.531 | 8,542 |
| 2024-12-18 | 22.690 | 22.690 | 22.130 | 22.369 | 20.525 | 11,383 |
| 2024-12-17 | 22.588 | 22.680 | 22.491 | 22.605 | 20.742 | 56,430 |
| 2024-12-16 | 23.080 | 23.540 | 21.970 | 22.756 | 20.881 | 15,278 |
| 2024-12-13 | 24.150 | 24.150 | 22.780 | 23.096 | 21.193 | 2,542 |
| 2024-12-12 | 23.900 | 23.900 | 23.260 | 23.318 | 21.397 | 56,490 |
| 2024-12-11 | 23.900 | 23.900 | 23.500 | 23.706 | 21.753 | 2,116 |
| 2024-12-10 | 23.879 | 23.921 | 23.754 | 23.754 | 21.797 | 8,478 |
| 2024-12-09 | 24.029 | 24.220 | 23.865 | 24.075 | 22.091 | 149,278 |
| 2024-12-06 | 23.900 | 23.900 | 23.250 | 23.360 | 21.435 | 60,623 |
| 2024-12-05 | 24.220 | 24.700 | 23.930 | 23.994 | 22.017 | 4,137 |
| 2024-12-04 | 24.580 | 24.580 | 23.955 | 24.191 | 22.197 | 6,655 |
| 2024-12-03 | 24.620 | 24.680 | 24.431 | 24.540 | 22.517 | 9,626 |
| 2024-12-02 | 24.000 | 24.320 | 23.929 | 24.062 | 22.079 | 15,891 |
| 2024-11-29 | 24.119 | 24.200 | 24.011 | 24.171 | 22.179 | 2,749 |
| 2024-11-27 | 24.000 | 24.485 | 24.000 | 24.361 | 22.354 | 54,489 |
| 2024-11-26 | 24.189 | 24.189 | 23.775 | 23.810 | 21.847 | 11,207 |
| 2024-11-25 | 24.640 | 24.710 | 24.330 | 24.436 | 22.422 | 8,912 |
| 2024-11-22 | 24.405 | 24.560 | 24.335 | 24.537 | 22.515 | 14,244 |
| 2024-11-21 | 24.901 | 25.130 | 24.839 | 25.106 | 23.037 | 7,824 |
| 2024-11-20 | 23.670 | 24.455 | 23.670 | 24.418 | 22.405 | 18,534 |
| 2024-11-19 | 23.605 | 23.988 | 23.552 | 23.988 | 22.011 | 11,189 |
| 2024-11-18 | 24.181 | 24.399 | 23.700 | 23.700 | 21.211 | 28,369 |
| 2024-11-15 | 23.710 | 24.418 | 23.625 | 24.418 | 21.853 | 23,980 |
| 2024-11-14 | 23.100 | 23.810 | 23.100 | 23.738 | 21.244 | 607,226 |
| 2024-11-13 | 22.549 | 22.779 | 22.311 | 22.512 | 20.148 | 5,175 |
| 2024-11-12 | 22.200 | 22.690 | 22.200 | 22.649 | 20.270 | 8,771 |
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.