Equinor ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-20 | 350.45 | 354.55 | 350.15 | 352.71 | 301.53 | 695,040 |
| 2023-11-17 | 343.50 | 349.85 | 341.90 | 347.67 | 297.22 | 1,084,549 |
| 2023-11-16 | 357.05 | 357.05 | 343.60 | 345.15 | 295.07 | 1,122,672 |
| 2023-11-15 | 354.63 | 358.20 | 351.75 | 355.00 | 303.49 | 1,281,687 |
| 2023-11-14 | 363.50 | 371.90 | 353.80 | 355.44 | 303.87 | 450,018 |
| 2023-11-13 | 365.80 | 370.00 | 361.95 | 364.60 | 308.89 | 2,515,607 |
| 2023-11-10 | 359.73 | 365.70 | 358.90 | 364.48 | 308.79 | 248,821 |
| 2023-11-09 | 355.55 | 361.50 | 353.35 | 357.47 | 302.85 | 786,293 |
| 2023-11-08 | 360.50 | 361.80 | 355.80 | 360.20 | 305.16 | 3,005,550 |
| 2023-11-07 | 367.75 | 368.00 | 358.65 | 358.94 | 304.09 | 191,741 |
| 2023-11-06 | 365.60 | 373.10 | 365.34 | 370.60 | 313.97 | 405,373 |
| 2023-11-03 | 376.98 | 378.40 | 365.10 | 376.23 | 318.74 | 156,004 |
| 2023-11-02 | 373.55 | 374.73 | 368.15 | 374.63 | 317.38 | 408,658 |
| 2023-11-01 | 376.95 | 376.95 | 367.15 | 374.48 | 317.26 | 285,506 |
| 2023-10-31 | 373.40 | 376.95 | 371.50 | 374.58 | 317.34 | 784,062 |
| 2023-10-30 | 373.45 | 382.80 | 372.30 | 373.55 | 316.47 | 664,551 |
| 2023-10-27 | 369.73 | 379.65 | 365.30 | 376.23 | 318.74 | 833,353 |
| 2023-10-26 | 371.53 | 373.70 | 364.35 | 367.92 | 311.70 | 711,079 |
| 2023-10-25 | 368.00 | 372.40 | 365.15 | 369.94 | 313.41 | 240,323 |
| 2023-10-24 | 370.85 | 373.30 | 368.45 | 370.78 | 314.12 | 600,805 |
| 2023-10-23 | 372.03 | 378.05 | 369.85 | 372.75 | 315.79 | 319,965 |
| 2023-10-20 | 379.78 | 381.70 | 375.44 | 378.89 | 321.00 | 722,961 |
| 2023-10-19 | 378.50 | 382.25 | 375.45 | 377.88 | 320.14 | 936,437 |
| 2023-10-18 | 380.55 | 383.05 | 374.85 | 378.15 | 320.37 | 645,234 |
| 2023-10-17 | 374.43 | 380.35 | 373.45 | 377.25 | 319.61 | 1,133,973 |
| 2023-10-16 | 376.68 | 381.10 | 375.40 | 379.12 | 321.19 | 554,442 |
| 2023-10-13 | 367.43 | 375.62 | 366.65 | 375.62 | 318.22 | 549,959 |
| 2023-10-12 | 360.35 | 369.35 | 360.05 | 368.63 | 312.30 | 384,328 |
| 2023-10-11 | 366.88 | 370.90 | 359.75 | 361.30 | 306.10 | 664,170 |
| 2023-10-10 | 359.08 | 366.30 | 355.80 | 366.20 | 310.24 | 271,709 |
| 2023-10-09 | 348.83 | 359.68 | 337.55 | 352.55 | 298.68 | 523,493 |
| 2023-10-06 | 338.35 | 343.60 | 335.70 | 340.45 | 288.43 | 764,613 |
| 2023-10-05 | 338.78 | 341.80 | 335.60 | 338.05 | 286.40 | 589,283 |
| 2023-10-04 | 346.55 | 346.55 | 338.50 | 342.14 | 289.86 | 1,245,591 |
| 2023-10-03 | 348.05 | 351.00 | 345.10 | 349.11 | 295.76 | 771,367 |
| 2023-10-02 | 353.20 | 356.75 | 348.00 | 348.05 | 294.87 | 1,057,859 |
| 2023-09-29 | 354.48 | 357.00 | 351.15 | 356.55 | 302.07 | 638,991 |
| 2023-09-28 | 356.05 | 359.35 | 352.15 | 357.61 | 302.97 | 564,121 |
| 2023-09-27 | 347.85 | 354.35 | 347.85 | 351.13 | 297.48 | 356,708 |
| 2023-09-26 | 346.20 | 348.30 | 344.20 | 345.03 | 292.31 | 522,016 |
| 2023-09-25 | 345.15 | 347.65 | 345.15 | 347.08 | 294.05 | 308,284 |
| 2023-09-22 | 348.65 | 348.85 | 342.60 | 347.28 | 294.21 | 899,713 |
| 2023-09-21 | 351.90 | 351.90 | 345.25 | 346.00 | 293.13 | 1,145,600 |
| 2023-09-20 | 357.35 | 357.35 | 350.10 | 352.91 | 298.98 | 1,219,328 |
| 2023-09-19 | 354.23 | 359.30 | 353.70 | 357.42 | 302.81 | 483,150 |
| 2023-09-18 | 353.70 | 357.55 | 353.70 | 354.00 | 299.91 | 1,140,640 |
| 2023-09-15 | 357.18 | 358.55 | 353.93 | 355.08 | 300.83 | 699,997 |
| 2023-09-14 | 350.25 | 357.20 | 350.25 | 355.93 | 301.54 | 1,104,957 |
| 2023-09-13 | 348.98 | 350.60 | 347.10 | 349.40 | 296.01 | 429,365 |
| 2023-09-12 | 346.33 | 349.20 | 343.90 | 344.43 | 291.80 | 1,612,424 |
| 2023-09-11 | 345.50 | 350.15 | 345.45 | 349.26 | 295.89 | 641,880 |
| 2023-09-08 | 343.20 | 348.40 | 343.20 | 347.01 | 293.99 | 1,414,598 |
| 2023-09-07 | 341.43 | 342.75 | 338.25 | 340.97 | 288.87 | 1,050,128 |
| 2023-09-06 | 340.95 | 346.25 | 340.90 | 343.65 | 291.14 | 733,878 |
| 2023-09-05 | 334.40 | 344.30 | 334.40 | 341.38 | 289.22 | 549,467 |
| 2023-09-04 | 336.38 | 337.60 | 334.75 | 336.70 | 285.25 | 182,239 |
| 2023-09-01 | 331.43 | 338.00 | 331.00 | 335.42 | 284.17 | 1,227,043 |
| 2023-08-31 | 328.70 | 330.15 | 327.20 | 327.73 | 277.65 | 618,752 |
| 2023-08-30 | 327.70 | 328.65 | 325.70 | 326.26 | 276.41 | 605,299 |
| 2023-08-29 | 325.30 | 328.65 | 325.30 | 326.05 | 276.23 | 501,559 |
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.