Equinor ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 300.65 | 305.80 | 300.65 | 302.63 | 268.14 | 3,277,752 |
| 2024-05-16 | 300.80 | 301.80 | 296.10 | 298.56 | 264.53 | 300,010 |
| 2024-05-15 | 303.30 | 305.00 | 298.20 | 300.96 | 266.66 | 104,029 |
| 2024-05-14 | 308.60 | 309.70 | 308.15 | 308.88 | 270.35 | 52,007 |
| 2024-05-13 | 306.93 | 314.65 | 304.15 | 308.16 | 269.72 | 4,088,584 |
| 2024-05-10 | 310.50 | 313.30 | 310.50 | 312.48 | 273.51 | 56,788 |
| 2024-05-08 | 305.55 | 305.55 | 300.35 | 304.70 | 266.69 | 328,738 |
| 2024-05-07 | 305.15 | 307.35 | 303.00 | 304.88 | 266.86 | 138,184 |
| 2024-05-03 | 297.75 | 301.00 | 295.60 | 298.46 | 261.23 | 69,362 |
| 2024-05-02 | 293.78 | 299.60 | 290.80 | 293.95 | 257.29 | 6,943,615 |
| 2024-04-30 | 301.05 | 305.50 | 297.20 | 301.55 | 263.94 | 426,690 |
| 2024-04-29 | 302.65 | 303.65 | 299.80 | 300.60 | 263.11 | 154,207 |
| 2024-04-26 | 308.00 | 308.05 | 302.50 | 303.71 | 265.83 | 451,592 |
| 2024-04-25 | 301.53 | 310.50 | 295.90 | 307.91 | 269.50 | 511,120 |
| 2024-04-24 | 298.20 | 299.20 | 292.30 | 296.71 | 259.70 | 804,259 |
| 2024-04-23 | 297.60 | 299.15 | 293.80 | 295.40 | 258.55 | 483,747 |
| 2024-04-22 | 295.20 | 297.85 | 295.20 | 295.99 | 259.07 | 771,186 |
| 2024-04-19 | 298.00 | 303.05 | 291.80 | 298.06 | 260.88 | 1,966,783 |
| 2024-04-18 | 296.53 | 303.60 | 294.30 | 300.34 | 262.88 | 772,933 |
| 2024-04-17 | 304.73 | 307.00 | 299.40 | 302.74 | 264.98 | 671,728 |
| 2024-04-16 | 302.33 | 306.25 | 301.35 | 304.31 | 266.36 | 1,959,235 |
| 2024-04-15 | 307.90 | 315.80 | 303.80 | 304.79 | 266.77 | 810,830 |
| 2024-04-12 | 307.43 | 313.96 | 302.35 | 313.84 | 274.69 | 461,386 |
| 2024-04-11 | 303.25 | 308.70 | 298.15 | 306.60 | 268.36 | 711,226 |
| 2024-04-10 | 298.10 | 300.25 | 295.65 | 298.83 | 261.55 | 360,096 |
| 2024-04-09 | 299.13 | 300.20 | 294.30 | 298.27 | 261.07 | 679,658 |
| 2024-04-08 | 299.85 | 299.85 | 295.25 | 299.29 | 261.96 | 861,212 |
| 2024-04-05 | 299.48 | 301.80 | 297.75 | 300.22 | 262.77 | 1,164,896 |
| 2024-04-04 | 298.93 | 301.00 | 296.90 | 299.29 | 261.96 | 1,209,544 |
| 2024-04-03 | 299.48 | 300.30 | 297.25 | 298.24 | 261.04 | 554,719 |
| 2024-04-02 | 292.47 | 300.60 | 292.47 | 297.93 | 260.77 | 1,110,890 |
| 2024-03-27 | 288.30 | 288.30 | 284.25 | 286.40 | 250.68 | 833,721 |
| 2024-03-26 | 289.88 | 292.75 | 286.51 | 288.42 | 252.45 | 940,284 |
| 2024-03-25 | 288.30 | 292.55 | 287.70 | 288.30 | 252.34 | 777,893 |
| 2024-03-22 | 286.98 | 287.75 | 283.25 | 287.41 | 251.56 | 1,121,557 |
| 2024-03-21 | 284.58 | 287.45 | 279.35 | 284.71 | 249.20 | 258,011 |
| 2024-03-20 | 280.80 | 286.40 | 279.40 | 284.96 | 249.42 | 660,551 |
| 2024-03-19 | 283.50 | 284.80 | 278.60 | 281.49 | 246.38 | 495,668 |
| 2024-03-18 | 281.53 | 283.45 | 278.45 | 280.95 | 245.91 | 2,000,038 |
| 2024-03-15 | 278.78 | 281.10 | 277.49 | 278.14 | 243.45 | 752,008 |
| 2024-03-14 | 276.48 | 276.70 | 274.10 | 276.17 | 241.73 | 806,274 |
| 2024-03-13 | 271.28 | 275.00 | 268.60 | 274.91 | 240.62 | 567,624 |
| 2024-03-12 | 271.20 | 272.35 | 270.00 | 271.85 | 237.94 | 863,682 |
| 2024-03-11 | 273.35 | 273.60 | 267.15 | 268.84 | 235.31 | 914,955 |
| 2024-03-08 | 271.48 | 274.25 | 267.90 | 272.40 | 238.42 | 358,005 |
| 2024-03-07 | 269.38 | 271.20 | 268.35 | 269.35 | 235.75 | 7,564,388 |
| 2024-03-06 | 268.00 | 275.80 | 265.15 | 268.67 | 235.16 | 3,371,656 |
| 2024-03-05 | 264.93 | 270.80 | 262.35 | 266.07 | 232.89 | 709,122 |
| 2024-03-04 | 266.55 | 266.55 | 262.50 | 266.30 | 233.08 | 5,422,231 |
| 2024-03-01 | 261.78 | 267.45 | 259.90 | 265.50 | 232.38 | 5,379,404 |
| 2024-02-29 | 260.90 | 263.55 | 260.45 | 261.65 | 229.01 | 750,300 |
| 2024-02-28 | 262.33 | 266.30 | 260.10 | 264.45 | 231.47 | 610,311 |
| 2024-02-27 | 261.38 | 263.40 | 259.25 | 261.32 | 228.72 | 2,909,726 |
| 2024-02-26 | 264.08 | 267.00 | 260.65 | 262.19 | 229.49 | 643,564 |
| 2024-02-23 | 268.50 | 269.40 | 262.05 | 263.75 | 230.85 | 676,456 |
| 2024-02-22 | 267.05 | 269.50 | 267.05 | 268.25 | 234.79 | 3,028,798 |
| 2024-02-21 | 262.95 | 265.10 | 261.50 | 263.12 | 230.30 | 4,415,880 |
| 2024-02-20 | 267.33 | 268.00 | 263.30 | 264.28 | 231.31 | 303,163 |
| 2024-02-19 | 268.98 | 269.35 | 267.20 | 268.52 | 235.03 | 3,356,167 |
| 2024-02-16 | 265.35 | 267.80 | 263.75 | 265.85 | 232.69 | 902,376 |
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.