Equinor ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-25 | 319.80 | 322.90 | 319.80 | 320.39 | 271.43 | 982,082 |
| 2023-08-24 | 313.75 | 319.80 | 313.75 | 318.15 | 269.54 | 103,214 |
| 2023-08-23 | 325.70 | 326.55 | 316.10 | 321.10 | 272.03 | 481,217 |
| 2023-08-22 | 326.58 | 328.10 | 323.60 | 327.44 | 277.41 | 18,245,160 |
| 2023-08-21 | 325.75 | 329.50 | 325.40 | 328.20 | 278.05 | 2,376,924 |
| 2023-08-18 | 320.00 | 323.30 | 319.35 | 321.80 | 272.63 | 190,301 |
| 2023-08-17 | 318.35 | 324.35 | 317.26 | 323.76 | 274.29 | 2,496,360 |
| 2023-08-16 | 322.28 | 322.65 | 317.45 | 318.02 | 269.42 | 4,950,502 |
| 2023-08-15 | 322.50 | 323.65 | 319.70 | 321.18 | 272.11 | 373,604 |
| 2023-08-14 | 320.60 | 323.05 | 319.25 | 320.45 | 271.49 | 355,655 |
| 2023-08-11 | 327.08 | 332.97 | 325.55 | 332.85 | 279.33 | 8,735,049 |
| 2023-08-10 | 331.28 | 333.00 | 326.95 | 328.48 | 275.67 | 14,202,600 |
| 2023-08-09 | 315.90 | 336.45 | 315.90 | 328.70 | 275.85 | 8,875,464 |
| 2023-08-08 | 312.60 | 312.75 | 307.85 | 311.20 | 261.17 | 502,229 |
| 2023-08-07 | 315.75 | 317.15 | 312.34 | 315.00 | 264.35 | 10,865,850 |
| 2023-08-04 | 312.65 | 317.00 | 312.65 | 315.78 | 265.00 | 359,065 |
| 2023-08-03 | 305.60 | 312.60 | 303.80 | 308.37 | 258.79 | 10,297,850 |
| 2023-08-02 | 309.68 | 311.30 | 306.60 | 307.41 | 257.98 | 33,193,578 |
| 2023-08-01 | 310.40 | 312.95 | 308.30 | 309.55 | 259.78 | 636,996 |
| 2023-07-31 | 307.70 | 311.45 | 307.00 | 308.69 | 259.06 | 663,536 |
| 2023-07-28 | 307.60 | 308.25 | 303.25 | 305.14 | 256.07 | 2,445,162 |
| 2023-07-27 | 307.90 | 311.10 | 307.40 | 308.99 | 259.31 | 536,587 |
| 2023-07-26 | 313.78 | 313.95 | 305.45 | 308.44 | 258.85 | 593,849 |
| 2023-07-25 | 316.53 | 317.30 | 313.90 | 315.99 | 265.19 | 5,197,207 |
| 2023-07-24 | 310.15 | 316.55 | 307.00 | 311.72 | 261.60 | 300,925 |
| 2023-07-21 | 309.18 | 311.15 | 307.65 | 310.06 | 260.21 | 457,268 |
| 2023-07-20 | 301.93 | 306.95 | 301.45 | 304.95 | 255.92 | 656,234 |
| 2023-07-19 | 298.20 | 301.85 | 295.30 | 300.32 | 252.04 | 657,531 |
| 2023-07-18 | 295.20 | 300.90 | 295.20 | 299.38 | 251.24 | 265,445 |
| 2023-07-17 | 295.10 | 300.00 | 292.40 | 295.55 | 248.03 | 7,906,596 |
| 2023-07-14 | 303.30 | 303.30 | 296.45 | 300.83 | 252.46 | 879,220 |
| 2023-07-13 | 307.55 | 308.05 | 301.45 | 303.15 | 254.41 | 716,251 |
| 2023-07-12 | 308.20 | 310.55 | 306.65 | 309.30 | 259.57 | 248,789 |
| 2023-07-11 | 305.45 | 306.79 | 304.15 | 305.17 | 256.11 | 267,126 |
| 2023-07-10 | 306.05 | 307.75 | 304.55 | 306.00 | 256.80 | 176,954 |
| 2023-07-07 | 306.20 | 306.20 | 301.80 | 305.00 | 255.96 | 447,443 |
| 2023-07-06 | 306.93 | 310.45 | 303.98 | 309.52 | 259.75 | 322,391 |
| 2023-07-05 | 315.85 | 318.10 | 312.00 | 317.81 | 266.71 | 218,407 |
| 2023-07-04 | 315.40 | 317.45 | 315.10 | 316.50 | 265.61 | 2,953,314 |
| 2023-07-03 | 314.53 | 320.60 | 314.50 | 316.94 | 265.98 | 407,672 |
| 2023-06-30 | 313.20 | 314.35 | 311.00 | 313.43 | 263.04 | 608,911 |
| 2023-06-29 | 311.05 | 312.95 | 308.35 | 309.56 | 259.79 | 322,835 |
| 2023-06-28 | 308.00 | 311.85 | 307.95 | 309.78 | 259.97 | 642,806 |
| 2023-06-27 | 310.10 | 313.10 | 306.90 | 310.44 | 260.53 | 351,523 |
| 2023-06-26 | 310.85 | 312.50 | 303.80 | 308.72 | 259.08 | 404,638 |
| 2023-06-23 | 311.85 | 311.85 | 305.90 | 308.16 | 258.61 | 920,281 |
| 2023-06-22 | 316.48 | 317.35 | 310.70 | 312.13 | 261.94 | 358,348 |
| 2023-06-21 | 321.28 | 323.25 | 318.70 | 319.45 | 268.09 | 827,962 |
| 2023-06-20 | 319.00 | 322.90 | 319.00 | 321.59 | 269.88 | 415,763 |
| 2023-06-19 | 316.33 | 320.20 | 315.35 | 318.95 | 267.67 | 540,205 |
| 2023-06-16 | 323.60 | 323.60 | 319.50 | 320.65 | 269.09 | 687,679 |
| 2023-06-15 | 322.60 | 328.20 | 318.15 | 319.74 | 268.33 | 499,813 |
| 2023-06-14 | 322.55 | 322.55 | 312.65 | 319.25 | 267.92 | 1,506,087 |
| 2023-06-13 | 312.65 | 325.60 | 312.65 | 312.65 | 262.38 | 370,522 |
| 2023-06-12 | 311.63 | 315.00 | 309.70 | 314.21 | 263.69 | 507,146 |
| 2023-06-09 | 307.55 | 314.35 | 307.25 | 311.67 | 261.56 | 571,719 |
| 2023-06-08 | 305.90 | 309.10 | 305.90 | 307.50 | 258.06 | 1,001,133 |
| 2023-06-07 | 297.38 | 304.70 | 296.70 | 299.90 | 251.68 | 1,456,190 |
| 2023-06-06 | 299.10 | 299.10 | 293.35 | 295.90 | 248.32 | 894,161 |
| 2023-06-05 | 299.23 | 308.25 | 298.35 | 304.60 | 255.62 | 940,035 |
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.