Equinor ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	22.850	22.970	22.699	22.933	20.524	13,592
2024-11-08	23.190	23.190	22.605	22.794	20.400	9,400
2024-11-07	22.730	23.180	22.730	23.087	20.662	14,736
2024-11-06	23.830	23.830	22.155	22.461	20.102	24,263
2024-11-05	24.270	24.270	23.600	23.745	21.251	13,053
2024-11-04	24.060	24.060	23.459	23.694	21.205	359,180
2024-11-01	23.910	23.910	23.290	23.444	20.981	111,689
2024-10-31	24.500	24.500	23.365	23.938	21.424	27,982
2024-10-30	24.645	24.779	24.541	24.719	22.122	7,491
2024-10-29	24.990	24.990	24.661	24.807	22.202	10,422
2024-10-28	25.250	25.250	24.615	24.710	22.114	11,411
2024-10-25	25.310	25.870	25.300	25.865	23.148	21,248
2024-10-24	24.660	25.223	24.660	25.043	22.412	11,814
2024-10-23	24.160	24.335	24.037	24.277	21.727	11,443
2024-10-22	24.450	24.720	24.420	24.641	22.052	7,883
2024-10-21	24.120	24.710	24.120	24.391	21.829	11,431
2024-10-18	24.480	24.480	23.959	24.066	21.538	2,695
2024-10-17	24.120	24.385	24.120	24.322	21.768	10,765
2024-10-16	24.540	24.559	24.218	24.386	21.824	11,433
2024-10-15	24.700	24.775	24.490	24.586	22.004	73,897
2024-10-14	25.280	25.610	25.280	25.472	22.797	61,240
2024-10-11	26.230	26.230	25.516	25.569	22.883	9,634
2024-10-10	25.285	25.500	25.162	25.321	22.661	6,895
2024-10-09	25.000	25.000	24.790	24.805	22.200	8,494
2024-10-08	26.340	26.340	25.309	25.309	22.650	15,060
2024-10-07	26.055	26.359	25.860	26.083	23.343	455,058
2024-10-04	26.815	27.042	26.675	26.929	24.101	5,743
2024-10-03	26.570	26.755	26.300	26.585	23.792	16,723
2024-10-02	26.420	26.770	26.319	26.650	23.851	24,111
2024-10-01	25.079	26.115	25.040	25.667	22.971	25,101
2024-09-30	25.135	25.410	25.065	25.321	22.662	6,948
2024-09-27	24.828	25.079	24.821	25.079	22.444	8,633
2024-09-26	24.470	24.470	24.030	24.354	21.796	11,687
2024-09-25	25.100	25.175	24.850	24.964	22.342	9,323
2024-09-24	25.720	25.720	25.311	25.612	22.922	4,339
2024-09-23	24.960	25.559	24.940	25.559	22.874	8,947
2024-09-20	24.800	24.909	24.595	24.790	22.186	9,148
2024-09-19	25.460	25.480	24.831	24.936	22.317	2,903
2024-09-18	24.890	25.345	24.890	25.091	22.455	11,792
2024-09-17	25.000	25.239	24.950	25.188	22.542	11,221
2024-09-16	25.270	25.390	25.029	25.247	22.595	7,673
2024-09-13	25.205	25.305	25.069	25.280	22.625	7,636
2024-09-12	24.570	24.869	24.511	24.707	22.111	5,217
2024-09-11	24.530	24.540	24.080	24.286	21.735	5,167
2024-09-10	24.898	24.930	24.195	24.341	21.784	8,852
2024-09-09	25.070	25.070	24.652	24.815	22.208	6,194
2024-09-06	25.350	25.403	24.935	25.344	22.682	18,247
2024-09-05	25.410	25.640	25.379	25.554	22.869	4,222
2024-09-04	25.530	25.788	25.415	25.745	23.041	3,483
2024-09-03	26.640	26.640	25.555	25.566	22.881	11,390
2024-08-30	27.200	27.200	26.416	26.576	23.785	11,164
2024-08-29	26.970	27.259	26.948	27.111	24.263	5,583
2024-08-28	27.160	27.312	27.030	27.312	24.443	910
2024-08-27	27.300	27.300	27.062	27.218	24.359	5,342
2024-08-23	26.500	26.919	26.500	26.886	24.062	2,755
2024-08-22	26.740	26.740	26.425	26.501	23.718	7,490
2024-08-21	27.060	27.400	26.890	27.114	24.266	52,858
2024-08-20	27.530	27.530	27.070	27.371	24.496	12,083
2024-08-19	27.060	27.950	27.060	27.731	24.818	11,608
2024-08-16	27.700	27.860	27.040	27.040	23.677	6,302

← NewerPage 9 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.