Equinor ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	46.870	47.000	46.020	46.390	46.390	6,086
2026-10-16	44.950	46.590	44.360	46.550	46.550	14,221
2026-10-15	44.970	45.630	44.840	45.190	45.190	6,090
2026-10-14	45.290	45.670	44.590	45.560	45.560	7,024
2026-10-13	44.010	45.060	43.760	45.030	45.030	18,381
2026-10-12	43.010	44.300	42.690	44.020	44.020	15,685
2026-10-09	42.460	43.880	42.460	43.322	43.322	22,594
2026-10-08	41.620	43.410	41.620	43.059	43.059	11,008
2026-10-07	42.240	43.640	41.551	41.610	41.610	19,330
2026-10-06	41.890	43.261	41.640	43.260	43.260	3,450
2026-10-05	42.650	42.750	41.760	42.720	42.720	77,834
2026-10-02	41.780	42.640	41.430	42.610	42.610	4,837
2026-10-01	41.600	42.150	40.640	42.140	42.140	7,914
2026-09-30	41.770	41.970	40.810	41.880	41.880	4,479
2026-09-29	42.270	42.270	40.940	41.480	41.480	12,513
2026-09-28	43.050	43.088	42.190	42.470	42.470	10,124
2026-09-25	43.200	43.210	41.970	41.988	41.988	7,580
2026-09-24	43.330	44.240	42.965	43.240	43.240	22,152
2026-09-23	42.200	43.080	41.700	42.730	42.730	9,236
2026-09-22	42.990	43.390	41.310	41.740	41.740	30,745
2026-09-21	44.090	44.260	42.570	42.840	42.840	11,315
2026-09-18	44.300	44.590	42.900	44.198	44.198	13,826
2026-09-17	44.730	45.030	43.580	44.500	44.500	105,348
2026-09-16	45.830	45.830	44.500	44.861	44.861	18,874
2026-09-15	44.870	46.000	44.320	45.670	45.670	23,303
2026-09-14	45.190	45.990	44.500	44.580	44.580	109,244
2026-09-11	45.000	45.200	43.910	44.505	44.505	60,515
2026-09-10	44.690	45.830	44.510	45.300	45.300	16,636
2026-09-09	43.030	45.200	43.030	45.100	45.100	18,960
2026-09-08	42.650	43.740	42.500	43.150	43.150	7,586
2026-09-04	42.850	43.560	42.000	42.314	42.314	113,375
2026-09-03	43.790	43.790	42.670	43.083	43.083	15,171
2026-09-02	44.160	44.500	43.110	43.572	43.572	17,067
2026-09-01	43.170	44.080	42.810	43.497	43.497	15,011
2026-08-31	41.380	43.043	41.380	42.668	42.668	14,122
2026-08-28	41.460	42.050	41.150	41.410	41.410	5,762
2026-08-27	41.010	41.850	40.630	41.840	41.840	5,742
2026-08-26	41.490	41.880	40.750	41.660	41.660	11,539
2026-08-25	42.610	42.610	41.130	41.390	41.390	11,948
2026-08-24	42.860	42.860	42.081	42.269	42.269	16,817
2026-08-21	42.960	43.250	42.625	42.870	42.870	10,005
2026-08-20	42.030	43.070	42.030	42.670	42.670	7,603
2026-08-19	41.900	42.620	41.800	42.300	42.300	7,988
2026-08-18	42.120	42.120	41.400	41.930	41.930	12,162
2026-08-17	40.990	41.750	40.930	41.188	41.188	11,526
2026-08-14	40.550	41.120	40.220	40.883	40.883	13,168
2026-08-13	40.620	40.660	39.657	39.657	39.336	5,570
2026-08-12	40.950	41.240	40.590	40.961	40.629	2,395
2026-08-11	40.990	41.670	40.300	41.060	40.728	19,662
2026-08-10	39.300	41.129	39.060	40.428	40.101	27,310
2026-08-07	39.950	39.960	38.910	39.159	38.842	4,860
2026-08-06	38.230	39.420	37.690	38.913	38.598	17,641
2026-08-05	39.000	39.770	38.410	38.804	38.490	20,225
2026-08-04	39.900	41.020	38.684	39.070	38.754	13,828
2026-08-03	39.990	40.150	39.440	39.950	39.627	91,665
2026-07-31	40.100	41.110	39.400	40.741	40.412	17,169
2026-07-30	41.290	41.290	40.096	40.096	39.772	10,797
2026-07-29	39.180	41.110	39.180	40.632	40.303	23,759
2026-07-28	38.710	39.140	37.900	38.958	38.643	13,852
2026-07-27	39.260	39.310	38.270	39.069	38.753	24,032

Page 1 of 3 · 127 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.