Equinor ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-09 | 355.70 | 364.70 | 355.60 | 360.16 | 292.59 | 365,159 |
| 2022-09-08 | 355.55 | 360.50 | 351.30 | 354.41 | 287.92 | 1,058,474 |
| 2022-09-07 | 373.25 | 373.25 | 351.85 | 359.35 | 291.93 | 2,065,823 |
| 2022-09-06 | 396.58 | 397.30 | 372.65 | 383.56 | 311.60 | 3,801,573 |
| 2022-09-05 | 394.50 | 402.50 | 394.50 | 400.31 | 325.21 | 856,483 |
| 2022-09-02 | 381.48 | 382.25 | 372.75 | 381.90 | 310.25 | 2,071,054 |
| 2022-09-01 | 382.60 | 383.40 | 378.00 | 379.79 | 308.53 | 565,950 |
| 2022-08-31 | 385.25 | 389.20 | 374.30 | 380.76 | 309.32 | 968,151 |
| 2022-08-30 | 401.05 | 406.10 | 385.50 | 390.63 | 317.34 | 648,377 |
| 2022-08-26 | 402.08 | 408.60 | 400.50 | 405.39 | 329.33 | 257,820 |
| 2022-08-25 | 406.00 | 409.10 | 399.65 | 403.15 | 327.51 | 770,241 |
| 2022-08-24 | 399.58 | 405.70 | 399.15 | 403.72 | 327.98 | 2,594,886 |
| 2022-08-23 | 391.48 | 396.45 | 387.75 | 392.85 | 319.15 | 2,302,850 |
| 2022-08-22 | 375.20 | 389.40 | 373.60 | 386.50 | 313.98 | 1,518,713 |
| 2022-08-19 | 368.50 | 376.60 | 368.50 | 373.63 | 303.53 | 188,880 |
| 2022-08-18 | 363.40 | 371.20 | 363.40 | 368.09 | 299.03 | 10,953,100 |
| 2022-08-17 | 362.50 | 364.95 | 357.95 | 360.70 | 293.02 | 2,467,496 |
| 2022-08-16 | 356.53 | 367.75 | 355.75 | 357.01 | 290.03 | 36,312,160 |
| 2022-08-15 | 362.60 | 362.80 | 347.71 | 351.60 | 285.63 | 12,796,600 |
| 2022-08-12 | 359.13 | 365.45 | 357.65 | 362.24 | 294.28 | 465,414 |
| 2022-08-11 | 355.05 | 363.35 | 351.90 | 360.51 | 292.88 | 886,281 |
| 2022-08-10 | 362.23 | 362.55 | 352.90 | 359.08 | 290.14 | 2,273,084 |
| 2022-08-09 | 352.43 | 364.35 | 351.05 | 361.90 | 292.42 | 171,484 |
| 2022-08-08 | 356.53 | 359.25 | 348.25 | 353.40 | 285.56 | 12,636,180 |
| 2022-08-05 | 349.73 | 355.50 | 346.15 | 350.82 | 283.47 | 6,058,085 |
| 2022-08-04 | 357.70 | 363.30 | 351.55 | 352.76 | 285.04 | 21,424,650 |
| 2022-08-03 | 365.75 | 368.60 | 360.70 | 364.52 | 294.54 | 28,496,660 |
| 2022-08-02 | 362.50 | 369.60 | 360.40 | 364.57 | 294.58 | 46,409,406 |
| 2022-08-01 | 366.38 | 373.70 | 358.41 | 359.82 | 290.75 | 35,018,031 |
| 2022-07-29 | 361.10 | 369.60 | 358.25 | 368.95 | 298.12 | 753,438 |
| 2022-07-28 | 361.58 | 364.00 | 355.95 | 359.79 | 290.72 | 1,691,165 |
| 2022-07-27 | 363.15 | 365.70 | 352.85 | 354.95 | 286.81 | 1,144,178 |
| 2022-07-26 | 353.20 | 362.55 | 353.20 | 361.63 | 292.20 | 1,395,358 |
| 2022-07-25 | 338.45 | 342.85 | 335.15 | 341.71 | 276.11 | 780,195 |
| 2022-07-22 | 339.38 | 344.20 | 333.90 | 340.29 | 274.96 | 652,187 |
| 2022-07-21 | 346.73 | 348.46 | 332.30 | 334.11 | 269.97 | 905,094 |
| 2022-07-20 | 342.43 | 353.65 | 341.80 | 348.06 | 281.24 | 621,304 |
| 2022-07-19 | 340.70 | 344.90 | 339.05 | 341.50 | 275.94 | 658,756 |
| 2022-07-18 | 331.85 | 343.50 | 330.45 | 338.44 | 273.47 | 798,855 |
| 2022-07-15 | 322.18 | 330.75 | 319.25 | 326.96 | 264.19 | 781,542 |
| 2022-07-14 | 343.05 | 343.45 | 321.35 | 333.68 | 269.62 | 1,948,526 |
| 2022-07-13 | 338.45 | 344.15 | 334.65 | 340.39 | 275.04 | 466,619 |
| 2022-07-12 | 341.00 | 346.95 | 333.75 | 338.86 | 273.81 | 541,757 |
| 2022-07-11 | 332.15 | 344.20 | 332.15 | 340.50 | 275.13 | 507,126 |
| 2022-07-08 | 346.43 | 351.50 | 334.20 | 335.24 | 270.88 | 609,357 |
| 2022-07-07 | 333.00 | 348.05 | 332.90 | 344.59 | 278.44 | 555,197 |
| 2022-07-06 | 337.95 | 346.72 | 327.90 | 333.81 | 269.73 | 496,409 |
| 2022-07-05 | 345.65 | 350.55 | 336.25 | 347.47 | 280.76 | 2,310,676 |
| 2022-07-04 | 340.65 | 348.95 | 337.05 | 340.20 | 274.89 | 513,862 |
| 2022-07-01 | 341.10 | 346.40 | 329.70 | 341.09 | 275.61 | 515,978 |
| 2022-06-30 | 344.53 | 353.50 | 342.55 | 348.30 | 281.43 | 1,273,432 |
| 2022-06-29 | 348.25 | 358.65 | 345.70 | 350.00 | 282.81 | 687,935 |
| 2022-06-28 | 340.10 | 347.50 | 340.10 | 346.75 | 280.18 | 608,556 |
| 2022-06-27 | 325.25 | 335.40 | 323.65 | 332.38 | 268.57 | 771,433 |
| 2022-06-24 | 325.35 | 329.43 | 320.50 | 327.34 | 264.49 | 1,169,410 |
| 2022-06-23 | 328.88 | 339.00 | 325.65 | 330.84 | 267.32 | 715,643 |
| 2022-06-22 | 341.45 | 341.45 | 329.20 | 336.79 | 272.14 | 1,041,085 |
| 2022-06-21 | 353.78 | 356.20 | 346.60 | 352.35 | 284.71 | 1,470,647 |
| 2022-06-20 | 340.30 | 355.65 | 338.70 | 341.80 | 276.18 | 712,212 |
| 2022-06-17 | 348.83 | 360.20 | 344.00 | 351.35 | 283.89 | 1,384,937 |
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.