Equinor ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 260.95 | 265.60 | 256.70 | 257.79 | 225.63 | 1,481,639 |
| 2024-02-14 | 262.70 | 273.10 | 259.90 | 264.38 | 231.40 | 400,026 |
| 2024-02-13 | 277.65 | 277.65 | 270.95 | 271.31 | 231.95 | 5,096,627 |
| 2024-02-12 | 275.70 | 279.60 | 274.70 | 278.20 | 237.83 | 703,057 |
| 2024-02-09 | 278.15 | 281.35 | 274.75 | 276.20 | 236.12 | 283,084 |
| 2024-02-08 | 279.28 | 280.60 | 276.45 | 279.64 | 239.06 | 6,430,753 |
| 2024-02-07 | 294.38 | 298.76 | 284.59 | 286.61 | 245.02 | 5,246,578 |
| 2024-02-06 | 304.23 | 308.65 | 299.10 | 308.09 | 263.39 | 2,445,670 |
| 2024-02-05 | 300.15 | 302.90 | 299.25 | 301.34 | 257.61 | 3,546,060 |
| 2024-02-02 | 305.95 | 306.95 | 298.85 | 301.09 | 257.40 | 607,368 |
| 2024-02-01 | 305.00 | 305.95 | 300.80 | 303.78 | 259.70 | 369,776 |
| 2024-01-31 | 301.15 | 305.10 | 301.15 | 302.46 | 258.57 | 2,431,489 |
| 2024-01-30 | 300.30 | 302.90 | 299.20 | 301.71 | 257.93 | 1,112,927 |
| 2024-01-29 | 303.40 | 306.25 | 301.15 | 301.85 | 258.05 | 466,352 |
| 2024-01-26 | 299.48 | 302.25 | 297.05 | 300.75 | 257.11 | 509,152 |
| 2024-01-25 | 298.93 | 301.90 | 294.35 | 298.81 | 255.46 | 272,528 |
| 2024-01-24 | 296.73 | 298.80 | 294.65 | 296.59 | 253.56 | 447,331 |
| 2024-01-23 | 296.83 | 297.40 | 291.90 | 296.90 | 253.82 | 460,013 |
| 2024-01-22 | 294.38 | 295.70 | 291.29 | 293.34 | 250.77 | 394,841 |
| 2024-01-19 | 298.15 | 303.35 | 297.30 | 300.20 | 256.64 | 183,379 |
| 2024-01-18 | 301.43 | 304.40 | 298.70 | 299.10 | 255.70 | 417,454 |
| 2024-01-17 | 303.20 | 303.30 | 300.00 | 301.79 | 258.00 | 340,803 |
| 2024-01-16 | 305.65 | 310.10 | 304.05 | 308.01 | 263.32 | 274,964 |
| 2024-01-15 | 314.08 | 316.90 | 306.10 | 308.55 | 263.78 | 620,745 |
| 2024-01-12 | 312.95 | 316.90 | 309.20 | 313.33 | 267.87 | 463,707 |
| 2024-01-11 | 314.43 | 315.05 | 310.35 | 311.10 | 265.96 | 867,692 |
| 2024-01-10 | 315.85 | 319.65 | 312.15 | 315.78 | 269.96 | 814,027 |
| 2024-01-09 | 320.90 | 323.75 | 317.69 | 323.04 | 276.17 | 416,429 |
| 2024-01-08 | 326.40 | 326.40 | 318.05 | 323.12 | 276.23 | 473,155 |
| 2024-01-05 | 334.38 | 337.65 | 330.85 | 334.33 | 285.82 | 528,627 |
| 2024-01-04 | 334.92 | 337.90 | 334.92 | 336.00 | 287.24 | 517,169 |
| 2024-01-03 | 324.58 | 329.30 | 322.60 | 323.69 | 276.72 | 559,444 |
| 2024-01-02 | 326.00 | 328.50 | 320.20 | 326.40 | 279.04 | 335,370 |
| 2023-12-29 | 323.20 | 325.40 | 321.20 | 323.50 | 276.56 | 232,262 |
| 2023-12-28 | 327.00 | 327.00 | 323.35 | 324.16 | 277.13 | 323,767 |
| 2023-12-27 | 327.90 | 330.05 | 326.60 | 328.56 | 280.88 | 347,470 |
| 2023-12-22 | 327.00 | 327.00 | 322.25 | 325.00 | 277.84 | 139,209 |
| 2023-12-21 | 326.83 | 327.70 | 322.00 | 324.20 | 277.16 | 556,422 |
| 2023-12-20 | 326.33 | 329.35 | 322.45 | 325.64 | 278.39 | 751,648 |
| 2023-12-19 | 327.55 | 333.45 | 324.00 | 328.08 | 280.48 | 493,765 |
| 2023-12-18 | 325.70 | 333.90 | 320.95 | 333.74 | 285.31 | 752,674 |
| 2023-12-15 | 333.00 | 334.60 | 322.25 | 326.02 | 278.71 | 751,482 |
| 2023-12-14 | 331.78 | 336.45 | 331.00 | 333.22 | 284.87 | 675,592 |
| 2023-12-13 | 327.33 | 334.10 | 325.10 | 330.36 | 282.43 | 456,602 |
| 2023-12-12 | 333.15 | 335.40 | 327.81 | 330.55 | 282.59 | 261,084 |
| 2023-12-11 | 335.90 | 336.55 | 332.70 | 333.35 | 284.98 | 371,489 |
| 2023-12-08 | 332.90 | 336.90 | 330.00 | 334.60 | 286.05 | 426,257 |
| 2023-12-07 | 329.13 | 335.25 | 328.85 | 331.91 | 283.75 | 652,290 |
| 2023-12-06 | 331.58 | 333.85 | 328.00 | 328.77 | 281.06 | 460,536 |
| 2023-12-05 | 336.98 | 338.15 | 331.25 | 333.76 | 285.33 | 577,429 |
| 2023-12-04 | 335.60 | 345.25 | 332.45 | 337.14 | 288.22 | 476,027 |
| 2023-12-01 | 345.15 | 350.15 | 340.40 | 341.84 | 292.24 | 512,991 |
| 2023-11-30 | 345.30 | 351.45 | 342.75 | 348.35 | 297.80 | 603,085 |
| 2023-11-29 | 341.78 | 347.65 | 340.30 | 345.71 | 295.55 | 483,257 |
| 2023-11-28 | 352.75 | 354.40 | 346.90 | 349.32 | 298.63 | 756,367 |
| 2023-11-27 | 352.13 | 355.05 | 349.55 | 353.66 | 302.34 | 984,143 |
| 2023-11-24 | 352.65 | 356.00 | 349.90 | 354.09 | 302.71 | 761,058 |
| 2023-11-23 | 347.23 | 352.25 | 343.40 | 351.75 | 300.71 | 173,176 |
| 2023-11-22 | 351.85 | 351.85 | 339.95 | 342.38 | 292.70 | 10,085,600 |
| 2023-11-21 | 350.70 | 353.10 | 347.75 | 348.19 | 297.67 | 2,887,406 |
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.