Equinor ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-02 | 368.60 | 370.60 | 363.10 | 366.23 | 299.17 | 589,469 |
| 2022-12-01 | 379.38 | 380.35 | 372.60 | 377.29 | 308.20 | 261,422 |
| 2022-11-30 | 377.50 | 381.85 | 374.75 | 379.02 | 309.62 | 323,987 |
| 2022-11-29 | 368.10 | 377.05 | 368.10 | 372.46 | 304.26 | 959,150 |
| 2022-11-28 | 357.70 | 362.95 | 355.35 | 362.28 | 295.94 | 410,867 |
| 2022-11-25 | 363.60 | 369.50 | 363.60 | 365.80 | 298.82 | 457,855 |
| 2022-11-24 | 359.68 | 364.25 | 356.00 | 360.41 | 294.42 | 552,896 |
| 2022-11-23 | 359.58 | 368.50 | 355.47 | 362.94 | 296.49 | 634,624 |
| 2022-11-22 | 350.05 | 357.05 | 345.85 | 355.47 | 290.38 | 10,680,060 |
| 2022-11-21 | 344.08 | 351.40 | 338.85 | 347.13 | 283.57 | 15,904,070 |
| 2022-11-18 | 353.20 | 354.10 | 340.40 | 351.96 | 287.52 | 30,950,830 |
| 2022-11-17 | 353.55 | 353.55 | 347.30 | 351.78 | 287.37 | 6,639,800 |
| 2022-11-16 | 358.65 | 362.40 | 355.35 | 361.26 | 295.11 | 5,485,092 |
| 2022-11-15 | 348.05 | 358.70 | 348.05 | 356.65 | 291.35 | 38,450,230 |
| 2022-11-14 | 349.33 | 355.40 | 348.90 | 353.96 | 289.15 | 1,250,960 |
| 2022-11-11 | 356.83 | 358.05 | 348.80 | 351.82 | 287.40 | 564,389 |
| 2022-11-10 | 366.93 | 371.35 | 357.75 | 365.67 | 297.06 | 1,205,596 |
| 2022-11-09 | 378.50 | 380.24 | 373.60 | 376.88 | 306.17 | 394,682 |
| 2022-11-08 | 391.00 | 391.45 | 379.25 | 383.38 | 311.45 | 13,501,320 |
| 2022-11-07 | 390.80 | 395.65 | 388.50 | 393.34 | 319.54 | 30,383,570 |
| 2022-11-04 | 394.83 | 399.65 | 392.75 | 392.83 | 319.13 | 20,408,539 |
| 2022-11-03 | 387.85 | 394.05 | 384.90 | 391.40 | 317.96 | 755,774 |
| 2022-11-02 | 383.98 | 391.10 | 383.45 | 387.94 | 315.15 | 9,417,949 |
| 2022-11-01 | 383.60 | 385.60 | 377.90 | 381.08 | 309.58 | 3,603,874 |
| 2022-10-31 | 380.15 | 382.45 | 373.00 | 378.64 | 307.60 | 1,586,220 |
| 2022-10-28 | 378.88 | 390.80 | 371.64 | 380.94 | 309.47 | 1,143,443 |
| 2022-10-27 | 365.40 | 377.40 | 365.40 | 372.10 | 302.29 | 1,117,202 |
| 2022-10-26 | 355.00 | 363.90 | 353.55 | 360.81 | 293.12 | 765,920 |
| 2022-10-25 | 358.20 | 360.50 | 355.05 | 358.44 | 291.19 | 941,057 |
| 2022-10-24 | 361.48 | 362.05 | 354.50 | 357.27 | 290.24 | 520,624 |
| 2022-10-21 | 366.45 | 366.45 | 361.65 | 364.47 | 296.09 | 644,929 |
| 2022-10-20 | 366.93 | 369.20 | 362.75 | 365.91 | 297.26 | 1,113,199 |
| 2022-10-19 | 357.50 | 360.70 | 355.00 | 357.63 | 290.53 | 885,381 |
| 2022-10-18 | 365.65 | 367.45 | 357.75 | 359.49 | 292.04 | 593,843 |
| 2022-10-17 | 363.83 | 372.20 | 360.35 | 364.25 | 295.91 | 850,934 |
| 2022-10-14 | 375.75 | 378.80 | 364.15 | 376.46 | 305.83 | 585,951 |
| 2022-10-13 | 368.45 | 375.20 | 368.30 | 372.55 | 302.65 | 752,981 |
| 2022-10-12 | 374.38 | 375.60 | 364.50 | 369.73 | 300.37 | 1,593,131 |
| 2022-10-11 | 374.58 | 375.00 | 367.20 | 370.67 | 301.13 | 733,389 |
| 2022-10-10 | 378.00 | 384.60 | 370.95 | 374.43 | 304.18 | 982,797 |
| 2022-10-07 | 376.58 | 385.40 | 370.40 | 378.36 | 307.38 | 965,678 |
| 2022-10-06 | 371.73 | 380.10 | 368.95 | 374.53 | 304.26 | 587,717 |
| 2022-10-05 | 370.00 | 374.55 | 362.20 | 371.03 | 301.42 | 1,130,744 |
| 2022-10-04 | 371.98 | 374.50 | 363.85 | 370.10 | 300.66 | 523,457 |
| 2022-10-03 | 362.60 | 373.75 | 362.60 | 369.73 | 300.36 | 1,482,550 |
| 2022-09-30 | 355.95 | 362.15 | 353.65 | 358.10 | 290.91 | 1,802,707 |
| 2022-09-29 | 351.28 | 357.90 | 347.40 | 353.50 | 287.18 | 1,569,163 |
| 2022-09-28 | 354.28 | 358.90 | 346.80 | 353.78 | 287.40 | 1,026,435 |
| 2022-09-27 | 345.00 | 354.10 | 343.80 | 347.03 | 281.92 | 475,287 |
| 2022-09-26 | 332.90 | 344.95 | 332.45 | 344.48 | 279.85 | 687,668 |
| 2022-09-23 | 357.90 | 357.90 | 337.65 | 347.83 | 282.57 | 858,266 |
| 2022-09-22 | 352.08 | 360.55 | 350.45 | 355.34 | 288.67 | 500,076 |
| 2022-09-21 | 362.08 | 366.10 | 354.10 | 358.74 | 291.44 | 941,980 |
| 2022-09-20 | 353.05 | 355.85 | 348.90 | 351.48 | 285.54 | 908,456 |
| 2022-09-16 | 361.28 | 367.40 | 355.20 | 357.81 | 290.68 | 2,085,207 |
| 2022-09-15 | 371.58 | 374.85 | 362.20 | 363.07 | 294.95 | 809,120 |
| 2022-09-14 | 361.05 | 375.05 | 359.95 | 370.97 | 301.37 | 1,411,606 |
| 2022-09-13 | 361.98 | 366.95 | 357.80 | 364.00 | 295.70 | 993,908 |
| 2022-09-12 | 355.00 | 361.15 | 350.80 | 357.37 | 290.33 | 923,172 |
| 2022-09-09 | 355.70 | 364.70 | 355.60 | 360.16 | 292.59 | 365,159 |
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.