Equinor ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-02 | 287.80 | 294.80 | 287.80 | 293.50 | 246.31 | 1,034,740 |
| 2023-06-01 | 282.38 | 285.95 | 282.00 | 285.35 | 239.47 | 170,592 |
| 2023-05-31 | 286.58 | 289.20 | 280.45 | 283.44 | 237.87 | 282,982 |
| 2023-05-30 | 294.83 | 295.00 | 287.60 | 289.84 | 243.24 | 383,072 |
| 2023-05-26 | 296.83 | 298.10 | 293.95 | 295.23 | 247.76 | 191,800 |
| 2023-05-25 | 308.50 | 309.00 | 295.00 | 298.57 | 250.56 | 468,334 |
| 2023-05-24 | 306.68 | 310.65 | 305.05 | 307.80 | 258.31 | 9,029,289 |
| 2023-05-23 | 300.65 | 304.70 | 299.25 | 301.90 | 253.36 | 182,824 |
| 2023-05-22 | 298.30 | 302.85 | 298.04 | 300.50 | 252.19 | 8,253,908 |
| 2023-05-19 | 301.40 | 305.15 | 301.40 | 301.95 | 253.40 | 450,622 |
| 2023-05-16 | 301.00 | 302.55 | 298.25 | 299.09 | 251.00 | 456,098 |
| 2023-05-15 | 297.70 | 302.55 | 297.25 | 300.74 | 252.39 | 285,211 |
| 2023-05-12 | 295.15 | 302.21 | 293.90 | 302.21 | 253.62 | 437,352 |
| 2023-05-11 | 299.88 | 308.50 | 294.65 | 308.50 | 258.90 | 220,978 |
| 2023-05-10 | 309.68 | 313.60 | 308.15 | 311.70 | 256.23 | 1,004,603 |
| 2023-05-09 | 311.30 | 311.30 | 307.40 | 309.87 | 254.73 | 795,469 |
| 2023-05-05 | 301.73 | 312.20 | 301.50 | 309.31 | 254.26 | 46,753,609 |
| 2023-05-04 | 301.73 | 306.25 | 296.15 | 305.35 | 251.01 | 1,593,425 |
| 2023-05-03 | 299.65 | 299.65 | 287.70 | 293.40 | 241.18 | 1,267,112 |
| 2023-05-02 | 305.70 | 307.70 | 297.06 | 298.52 | 245.39 | 752,474 |
| 2023-04-28 | 298.98 | 305.03 | 296.35 | 301.63 | 247.95 | 510,992 |
| 2023-04-27 | 300.00 | 301.65 | 294.80 | 297.40 | 244.47 | 517,307 |
| 2023-04-26 | 303.30 | 307.85 | 300.15 | 305.71 | 251.30 | 715,021 |
| 2023-04-25 | 305.70 | 307.35 | 301.84 | 303.76 | 249.70 | 289,890 |
| 2023-04-24 | 298.20 | 306.25 | 297.81 | 301.17 | 247.57 | 4,215,790 |
| 2023-04-21 | 301.28 | 304.40 | 301.15 | 301.61 | 247.93 | 171,310 |
| 2023-04-20 | 299.68 | 302.20 | 298.35 | 301.00 | 247.43 | 430,280 |
| 2023-04-19 | 303.93 | 304.40 | 300.00 | 303.45 | 249.44 | 296,877 |
| 2023-04-18 | 307.38 | 308.50 | 303.25 | 304.95 | 250.68 | 616,004 |
| 2023-04-17 | 308.35 | 310.30 | 306.90 | 308.52 | 253.62 | 330,403 |
| 2023-04-14 | 309.00 | 309.00 | 304.35 | 307.75 | 252.98 | 348,956 |
| 2023-04-13 | 306.38 | 308.40 | 304.95 | 306.80 | 252.20 | 1,054,077 |
| 2023-04-12 | 308.20 | 311.50 | 307.40 | 310.21 | 255.00 | 289,253 |
| 2023-04-11 | 308.60 | 309.15 | 304.45 | 306.03 | 251.57 | 586,714 |
| 2023-04-05 | 304.80 | 304.80 | 299.60 | 304.20 | 250.06 | 1,812,498 |
| 2023-04-04 | 311.98 | 314.30 | 305.24 | 305.35 | 251.00 | 1,240,027 |
| 2023-04-03 | 312.33 | 315.45 | 308.75 | 311.87 | 256.37 | 499,531 |
| 2023-03-31 | 298.98 | 300.05 | 295.05 | 297.13 | 244.25 | 513,950 |
| 2023-03-30 | 292.75 | 299.30 | 291.45 | 298.21 | 245.14 | 329,932 |
| 2023-03-29 | 296.63 | 297.00 | 292.85 | 293.47 | 241.24 | 1,137,919 |
| 2023-03-28 | 289.38 | 294.10 | 288.95 | 293.49 | 241.26 | 577,912 |
| 2023-03-27 | 286.68 | 287.90 | 282.00 | 285.19 | 234.43 | 387,064 |
| 2023-03-24 | 289.00 | 289.00 | 278.80 | 286.47 | 235.49 | 1,125,402 |
| 2023-03-23 | 292.85 | 292.85 | 289.35 | 292.22 | 240.21 | 1,007,599 |
| 2023-03-22 | 295.00 | 295.15 | 291.00 | 292.32 | 240.29 | 305,313 |
| 2023-03-21 | 291.15 | 299.75 | 290.80 | 292.70 | 240.61 | 782,552 |
| 2023-03-20 | 285.20 | 291.65 | 284.30 | 288.85 | 237.44 | 706,471 |
| 2023-03-17 | 291.48 | 301.05 | 288.40 | 297.25 | 244.35 | 780,171 |
| 2023-03-16 | 295.80 | 297.70 | 284.70 | 294.81 | 242.35 | 1,247,783 |
| 2023-03-15 | 299.73 | 305.30 | 289.80 | 296.60 | 243.81 | 692,916 |
| 2023-03-14 | 304.38 | 310.60 | 301.25 | 305.14 | 250.83 | 658,407 |
| 2023-03-13 | 316.78 | 318.40 | 304.60 | 308.80 | 253.84 | 3,920,475 |
| 2023-03-10 | 312.80 | 318.60 | 312.00 | 315.30 | 259.18 | 740,765 |
| 2023-03-09 | 318.40 | 318.40 | 311.15 | 313.28 | 257.52 | 376,663 |
| 2023-03-08 | 319.53 | 322.80 | 318.95 | 321.73 | 264.47 | 480,668 |
| 2023-03-07 | 321.63 | 326.40 | 320.10 | 324.25 | 266.54 | 1,021,798 |
| 2023-03-06 | 323.88 | 323.95 | 319.22 | 320.51 | 263.47 | 1,674,079 |
| 2023-03-03 | 325.15 | 326.35 | 314.60 | 320.64 | 263.57 | 800,067 |
| 2023-03-02 | 318.45 | 325.35 | 318.45 | 324.61 | 266.84 | 348,405 |
| 2023-03-01 | 320.20 | 321.60 | 314.55 | 315.77 | 259.57 | 1,609,583 |
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.