Equinor ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-28 | 321.88 | 325.15 | 319.35 | 320.40 | 263.38 | 752,515 |
| 2023-02-27 | 324.63 | 327.30 | 320.75 | 324.13 | 266.45 | 548,621 |
| 2023-02-24 | 321.50 | 324.60 | 321.50 | 322.75 | 265.31 | 1,028,104 |
| 2023-02-23 | 315.10 | 322.35 | 313.95 | 318.59 | 261.89 | 756,407 |
| 2023-02-22 | 314.93 | 316.50 | 312.15 | 313.84 | 257.99 | 944,046 |
| 2023-02-21 | 318.88 | 319.85 | 313.80 | 316.33 | 260.03 | 1,015,714 |
| 2023-02-20 | 319.23 | 321.05 | 313.10 | 316.02 | 259.78 | 924,907 |
| 2023-02-17 | 323.98 | 324.75 | 317.25 | 320.11 | 263.14 | 1,056,733 |
| 2023-02-16 | 326.58 | 327.35 | 323.70 | 326.03 | 268.00 | 469,837 |
| 2023-02-15 | 327.90 | 330.10 | 323.95 | 324.69 | 266.91 | 1,150,314 |
| 2023-02-14 | 328.50 | 333.45 | 326.20 | 327.55 | 269.26 | 753,147 |
| 2023-02-13 | 332.13 | 332.40 | 326.60 | 329.78 | 271.09 | 810,360 |
| 2023-02-10 | 324.18 | 335.00 | 318.75 | 327.09 | 268.88 | 1,672,967 |
| 2023-02-09 | 321.78 | 327.40 | 318.55 | 321.27 | 264.09 | 1,181,742 |
| 2023-02-08 | 299.52 | 323.12 | 299.52 | 319.84 | 262.92 | 7,021,215 |
| 2023-02-07 | 297.70 | 301.35 | 297.15 | 299.48 | 246.18 | 541,199 |
| 2023-02-06 | 297.28 | 298.95 | 293.70 | 296.72 | 243.91 | 2,895,246 |
| 2023-02-03 | 289.28 | 301.10 | 289.10 | 293.74 | 241.46 | 1,066,618 |
| 2023-02-02 | 302.25 | 302.25 | 293.55 | 301.78 | 248.07 | 1,113,072 |
| 2023-02-01 | 302.65 | 306.05 | 302.65 | 304.70 | 250.47 | 643,903 |
| 2023-01-31 | 300.60 | 303.30 | 299.00 | 301.37 | 247.73 | 1,487,341 |
| 2023-01-30 | 300.10 | 303.25 | 298.75 | 299.36 | 246.08 | 861,019 |
| 2023-01-27 | 299.58 | 303.55 | 297.95 | 299.45 | 246.16 | 611,207 |
| 2023-01-26 | 294.63 | 298.15 | 293.60 | 294.65 | 242.21 | 829,778 |
| 2023-01-25 | 300.30 | 301.25 | 293.20 | 297.07 | 244.20 | 1,664,927 |
| 2023-01-24 | 305.80 | 306.95 | 299.35 | 303.00 | 249.08 | 1,009,985 |
| 2023-01-23 | 306.68 | 309.65 | 305.70 | 308.29 | 253.42 | 821,866 |
| 2023-01-20 | 304.30 | 309.45 | 304.30 | 306.14 | 251.66 | 1,359,480 |
| 2023-01-19 | 304.65 | 304.65 | 298.50 | 303.08 | 249.14 | 1,181,470 |
| 2023-01-18 | 308.25 | 310.93 | 305.23 | 308.22 | 253.36 | 10,779,260 |
| 2023-01-17 | 303.35 | 310.95 | 298.45 | 308.70 | 253.76 | 777,014 |
| 2023-01-16 | 311.65 | 311.65 | 302.80 | 305.61 | 251.22 | 750,701 |
| 2023-01-13 | 310.65 | 313.75 | 307.45 | 311.02 | 255.67 | 611,028 |
| 2023-01-12 | 306.63 | 311.60 | 305.45 | 309.22 | 254.19 | 1,456,120 |
| 2023-01-11 | 305.70 | 307.85 | 300.30 | 303.49 | 249.48 | 1,444,478 |
| 2023-01-10 | 305.95 | 314.80 | 305.70 | 309.16 | 254.14 | 1,770,090 |
| 2023-01-09 | 311.48 | 318.80 | 310.55 | 314.95 | 258.90 | 1,035,711 |
| 2023-01-06 | 324.43 | 329.38 | 317.25 | 320.93 | 262.17 | 1,244,592 |
| 2023-01-05 | 320.45 | 322.00 | 317.40 | 319.20 | 260.76 | 21,379,939 |
| 2023-01-04 | 328.80 | 328.80 | 317.05 | 321.68 | 262.78 | 29,363,730 |
| 2023-01-03 | 354.63 | 356.25 | 333.50 | 333.87 | 272.74 | 31,547,320 |
| 2022-12-30 | 359.70 | 359.70 | 351.05 | 354.21 | 289.36 | 541,483 |
| 2022-12-29 | 356.73 | 363.35 | 355.15 | 361.76 | 295.52 | 416,344 |
| 2022-12-28 | 367.05 | 367.05 | 357.93 | 357.93 | 292.39 | 632,904 |
| 2022-12-23 | 367.20 | 367.20 | 361.85 | 364.00 | 297.35 | 202,588 |
| 2022-12-22 | 364.53 | 371.25 | 364.05 | 368.09 | 300.69 | 498,541 |
| 2022-12-21 | 363.78 | 368.30 | 358.90 | 362.09 | 295.79 | 360,909 |
| 2022-12-20 | 357.70 | 364.30 | 357.70 | 361.41 | 295.24 | 417,607 |
| 2022-12-19 | 357.15 | 364.75 | 357.15 | 361.69 | 295.47 | 388,222 |
| 2022-12-16 | 365.05 | 365.05 | 356.70 | 358.65 | 292.98 | 505,363 |
| 2022-12-15 | 362.50 | 367.65 | 359.70 | 363.34 | 296.81 | 473,025 |
| 2022-12-14 | 371.00 | 372.00 | 363.25 | 363.28 | 296.76 | 659,822 |
| 2022-12-13 | 362.15 | 371.30 | 362.15 | 367.93 | 300.56 | 451,705 |
| 2022-12-12 | 358.78 | 361.40 | 356.85 | 359.35 | 293.55 | 166,497 |
| 2022-12-09 | 360.35 | 361.71 | 353.40 | 358.15 | 292.57 | 679,036 |
| 2022-12-08 | 363.00 | 369.15 | 362.25 | 366.21 | 299.15 | 241,192 |
| 2022-12-07 | 360.65 | 363.30 | 356.00 | 360.54 | 294.53 | 369,708 |
| 2022-12-06 | 368.30 | 368.30 | 361.55 | 365.88 | 298.88 | 3,290,103 |
| 2022-12-05 | 362.03 | 371.40 | 361.95 | 368.18 | 300.76 | 609,080 |
| 2022-12-02 | 368.60 | 370.60 | 363.10 | 366.23 | 299.17 | 589,469 |
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.