Equinor ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 298.10 | 298.35 | 295.10 | 296.41 | 262.63 | 39,025 |
| 2024-08-13 | 302.50 | 304.75 | 296.80 | 297.05 | 263.20 | 410,511 |
| 2024-08-12 | 297.38 | 304.55 | 295.75 | 296.85 | 263.02 | 3,012,193 |
| 2024-08-09 | 294.43 | 295.70 | 293.25 | 294.79 | 261.19 | 1,635,433 |
| 2024-08-08 | 287.03 | 294.75 | 286.50 | 291.31 | 258.11 | 210,456 |
| 2024-08-07 | 279.88 | 285.65 | 279.55 | 282.98 | 250.73 | 132,432 |
| 2024-08-06 | 281.63 | 282.25 | 275.60 | 277.73 | 246.08 | 7,844,065 |
| 2024-08-05 | 278.78 | 279.85 | 275.40 | 277.38 | 245.76 | 119,910 |
| 2024-08-02 | 290.30 | 290.30 | 285.00 | 288.75 | 255.84 | 177,659 |
| 2024-08-01 | 292.08 | 293.95 | 290.00 | 293.25 | 259.83 | 215,902 |
| 2024-07-31 | 287.33 | 291.70 | 286.40 | 289.54 | 256.55 | 187,823 |
| 2024-07-30 | 286.05 | 286.05 | 282.00 | 283.19 | 250.92 | 86,185 |
| 2024-07-29 | 286.83 | 289.30 | 286.30 | 287.81 | 255.01 | 59,947 |
| 2024-07-26 | 288.15 | 289.75 | 284.75 | 286.25 | 253.63 | 120,883 |
| 2024-07-25 | 284.68 | 286.55 | 281.85 | 285.37 | 252.85 | 96,729 |
| 2024-07-24 | 290.90 | 291.85 | 286.60 | 290.00 | 256.95 | 171,128 |
| 2024-07-23 | 291.15 | 291.80 | 288.35 | 290.22 | 257.15 | 207,464 |
| 2024-07-22 | 293.25 | 293.35 | 289.55 | 291.40 | 258.19 | 183,439 |
| 2024-07-19 | 295.95 | 297.60 | 290.60 | 296.22 | 262.46 | 132,095 |
| 2024-07-18 | 292.00 | 297.30 | 292.00 | 296.70 | 262.89 | 105,369 |
| 2024-07-17 | 289.38 | 292.45 | 286.20 | 289.60 | 256.59 | 89,456 |
| 2024-07-16 | 289.48 | 292.75 | 286.50 | 289.96 | 256.92 | 67,259 |
| 2024-07-15 | 291.33 | 291.55 | 288.15 | 289.64 | 256.63 | 191,526 |
| 2024-07-12 | 288.25 | 292.65 | 286.10 | 291.11 | 257.93 | 135,789 |
| 2024-07-11 | 286.53 | 287.95 | 284.35 | 286.44 | 253.80 | 77,724 |
| 2024-07-10 | 291.30 | 291.30 | 287.45 | 289.65 | 256.64 | 66,582 |
| 2024-07-09 | 294.73 | 294.90 | 291.70 | 293.55 | 260.10 | 111,303 |
| 2024-07-08 | 299.78 | 308.25 | 291.25 | 294.35 | 260.81 | 609,406 |
| 2024-07-05 | 306.33 | 308.80 | 303.00 | 305.89 | 271.03 | 187,477 |
| 2024-07-04 | 306.15 | 307.60 | 303.90 | 305.92 | 271.05 | 60,955 |
| 2024-07-03 | 306.73 | 308.20 | 303.90 | 305.85 | 270.99 | 111,969 |
| 2024-07-02 | 306.00 | 309.65 | 303.65 | 307.00 | 272.01 | 94,118 |
| 2024-07-01 | 304.45 | 307.25 | 304.45 | 305.74 | 270.89 | 44,914 |
| 2024-06-28 | 303.00 | 307.90 | 300.15 | 304.79 | 270.06 | 105,875 |
| 2024-06-27 | 299.93 | 303.60 | 296.20 | 301.48 | 267.12 | 106,699 |
| 2024-06-26 | 296.78 | 300.80 | 296.55 | 299.09 | 265.00 | 37,569 |
| 2024-06-25 | 296.78 | 299.55 | 294.20 | 295.34 | 261.68 | 77,278 |
| 2024-06-24 | 289.93 | 294.10 | 289.75 | 292.62 | 259.27 | 31,319 |
| 2024-06-21 | 290.00 | 293.00 | 288.05 | 291.71 | 258.46 | 72,527 |
| 2024-06-20 | 289.73 | 292.95 | 287.85 | 292.43 | 259.10 | 209,491 |
| 2024-06-19 | 291.33 | 291.55 | 288.30 | 289.89 | 256.85 | 93,376 |
| 2024-06-18 | 288.60 | 290.95 | 287.15 | 289.28 | 256.31 | 518,367 |
| 2024-06-17 | 290.50 | 290.75 | 287.80 | 289.52 | 256.53 | 57,242 |
| 2024-06-14 | 291.58 | 293.40 | 289.50 | 291.66 | 258.42 | 97,078 |
| 2024-06-13 | 296.30 | 296.30 | 290.95 | 294.17 | 260.64 | 86,967 |
| 2024-06-12 | 299.53 | 301.60 | 297.85 | 299.89 | 265.71 | 2,621,199 |
| 2024-06-11 | 299.88 | 301.45 | 297.20 | 298.21 | 264.22 | 390,231 |
| 2024-06-10 | 296.73 | 299.95 | 294.40 | 298.51 | 264.49 | 65,181 |
| 2024-06-07 | 295.20 | 298.15 | 292.50 | 295.80 | 262.09 | 53,309 |
| 2024-06-06 | 296.33 | 296.65 | 292.90 | 294.85 | 261.25 | 58,452 |
| 2024-06-05 | 291.28 | 297.10 | 290.30 | 295.97 | 262.24 | 60,621 |
| 2024-06-04 | 301.05 | 301.05 | 289.65 | 295.27 | 261.62 | 161,305 |
| 2024-06-03 | 304.48 | 311.15 | 296.20 | 304.05 | 269.40 | 73,514 |
| 2024-05-31 | 299.15 | 305.30 | 299.15 | 302.64 | 268.15 | 3,455,094 |
| 2024-05-30 | 296.78 | 302.35 | 294.20 | 297.62 | 263.70 | 161,203 |
| 2024-05-29 | 301.00 | 305.80 | 300.10 | 301.55 | 267.19 | 79,812 |
| 2024-05-28 | 305.35 | 307.05 | 301.25 | 303.23 | 268.68 | 138,876 |
| 2024-05-24 | 310.85 | 312.35 | 301.85 | 303.14 | 268.59 | 3,010,222 |
| 2024-05-23 | 304.53 | 310.70 | 304.30 | 307.09 | 272.10 | 108,646 |
| 2024-05-22 | 303.50 | 305.50 | 302.85 | 304.88 | 270.14 | 63,709 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 3.6882 NOK |
| 2026-05-13 | 3.6041 NOK |
| 2026-02-16 | 3.5249 NOK |
| 2025-11-13 | 3.7324 NOK |
| 2025-08-18 | 3.7740 NOK |
| 2025-05-15 | 3.8215 NOK |
| 2025-02-13 | 3.9137 NOK |
| 2024-11-18 | 3.8760 NOK |
| 2024-08-16 | 3.7172 NOK |
| 2024-05-15 | 3.7539 NOK |
| 2024-02-14 | 6.3137 NOK |
| 2023-11-14 | 3.2840 NOK |
| 2023-08-14 | 3.1364 NOK |
| 2023-05-11 | 6.3835 NOK |
| 2023-01-09 | 2.0035 NOK |
| 2022-11-11 | 2.0208 NOK |
| 2022-08-11 | 1.9281 NOK |
| 2022-05-12 | 1.9531 NOK |
| 2022-02-11 | 1.5944 NOK |
| 2021-11-11 | 1.5572 NOK |
| 2021-08-11 | 1.3308 NOK |
| 2021-05-12 | 0.9908 NOK |
| 2021-02-11 | 0.9290 NOK |
| 2020-11-12 | 0.8170 NOK |
| 2020-08-14 | 0.8003 NOK |
| 2020-05-15 | 2.7219 NOK |
| 2020-02-18 | 2.4191 NOK |
| 2019-11-18 | 2.3750 NOK |
| 2019-08-19 | 2.3347 NOK |
| 2019-05-16 | 2.2691 NOK |
| 2019-02-19 | 1.9822 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.