Equinor ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-15 | 347.18 | 357.40 | 342.70 | 352.82 | 285.09 | 900,787 |
| 2022-06-14 | 337.38 | 355.90 | 336.30 | 340.66 | 275.26 | 1,318,018 |
| 2022-06-13 | 346.38 | 347.85 | 334.35 | 344.06 | 278.01 | 986,462 |
| 2022-06-10 | 352.85 | 353.25 | 348.10 | 351.01 | 283.62 | 1,212,872 |
| 2022-06-09 | 358.35 | 361.05 | 353.70 | 356.25 | 287.86 | 1,144,896 |
| 2022-06-08 | 357.80 | 360.40 | 353.65 | 357.17 | 288.60 | 921,709 |
| 2022-06-07 | 349.48 | 356.65 | 349.05 | 353.03 | 285.25 | 864,174 |
| 2022-06-01 | 354.23 | 357.20 | 348.40 | 352.11 | 284.51 | 1,402,392 |
| 2022-05-31 | 359.43 | 365.00 | 352.27 | 352.27 | 284.64 | 713,086 |
| 2022-05-30 | 357.33 | 360.20 | 351.55 | 351.63 | 284.12 | 360,694 |
| 2022-05-27 | 357.60 | 359.45 | 350.30 | 354.14 | 286.15 | 472,042 |
| 2022-05-25 | 342.40 | 353.50 | 342.40 | 348.63 | 281.70 | 12,930,510 |
| 2022-05-24 | 336.73 | 340.65 | 336.40 | 338.60 | 273.60 | 452,507 |
| 2022-05-23 | 337.65 | 339.65 | 334.15 | 336.14 | 271.61 | 5,632,652 |
| 2022-05-20 | 335.75 | 340.90 | 333.25 | 336.51 | 271.91 | 758,505 |
| 2022-05-19 | 337.85 | 340.55 | 330.30 | 337.23 | 272.49 | 2,990,026 |
| 2022-05-18 | 339.18 | 344.40 | 337.85 | 342.55 | 276.79 | 51,451,191 |
| 2022-05-16 | 328.78 | 332.80 | 328.30 | 330.83 | 267.32 | 10,739,460 |
| 2022-05-13 | 330.85 | 336.05 | 328.30 | 333.16 | 269.20 | 1,193,683 |
| 2022-05-12 | 324.15 | 339.60 | 324.15 | 331.20 | 267.62 | 990,305 |
| 2022-05-11 | 321.45 | 332.50 | 321.45 | 327.56 | 263.10 | 3,926,448 |
| 2022-05-10 | 317.18 | 321.60 | 307.80 | 317.29 | 254.85 | 7,117,478 |
| 2022-05-09 | 333.55 | 335.35 | 321.70 | 325.96 | 261.81 | 1,019,965 |
| 2022-05-06 | 330.15 | 340.70 | 329.80 | 336.02 | 269.89 | 633,260 |
| 2022-05-05 | 335.00 | 339.55 | 328.90 | 334.13 | 268.37 | 20,755,000 |
| 2022-05-04 | 323.88 | 343.50 | 317.25 | 331.84 | 266.53 | 16,008,250 |
| 2022-05-03 | 319.38 | 325.30 | 316.30 | 320.43 | 257.37 | 40,654,129 |
| 2022-04-29 | 325.80 | 327.40 | 320.35 | 323.22 | 259.61 | 997,291 |
| 2022-04-28 | 325.00 | 328.30 | 319.75 | 320.30 | 257.26 | 678,560 |
| 2022-04-27 | 329.43 | 332.25 | 318.70 | 325.63 | 261.54 | 1,222,484 |
| 2022-04-26 | 318.30 | 322.24 | 307.05 | 310.96 | 249.76 | 1,360,467 |
| 2022-04-25 | 313.05 | 317.65 | 309.40 | 315.55 | 253.45 | 1,053,404 |
| 2022-04-22 | 329.40 | 329.40 | 324.60 | 326.40 | 262.16 | 762,422 |
| 2022-04-21 | 338.10 | 339.20 | 332.35 | 335.11 | 269.16 | 1,037,631 |
| 2022-04-20 | 339.43 | 339.95 | 335.25 | 335.45 | 269.43 | 1,545,451 |
| 2022-04-19 | 344.23 | 347.15 | 336.50 | 341.11 | 273.98 | 848,478 |
| 2022-04-13 | 334.00 | 344.50 | 334.00 | 339.85 | 272.97 | 1,698,326 |
| 2022-04-12 | 332.03 | 338.25 | 330.75 | 333.82 | 268.13 | 757,239 |
| 2022-04-11 | 336.73 | 337.65 | 328.35 | 329.10 | 264.33 | 518,986 |
| 2022-04-08 | 329.38 | 339.20 | 328.75 | 335.29 | 269.31 | 1,056,477 |
| 2022-04-07 | 330.05 | 332.75 | 326.60 | 329.34 | 264.53 | 1,250,192 |
| 2022-04-06 | 325.85 | 334.97 | 325.30 | 328.02 | 263.47 | 841,723 |
| 2022-04-05 | 327.80 | 331.90 | 325.60 | 330.75 | 265.66 | 456,270 |
| 2022-04-04 | 330.75 | 333.70 | 326.60 | 330.05 | 265.10 | 1,444,653 |
| 2022-04-01 | 328.50 | 334.85 | 325.35 | 329.26 | 264.46 | 1,444,965 |
| 2022-03-31 | 323.35 | 336.40 | 321.55 | 330.91 | 265.79 | 1,397,723 |
| 2022-03-30 | 314.00 | 327.40 | 314.00 | 323.67 | 259.97 | 519,374 |
| 2022-03-29 | 319.73 | 325.85 | 299.20 | 312.65 | 251.12 | 1,302,775 |
| 2022-03-28 | 322.08 | 325.05 | 319.95 | 322.33 | 258.89 | 497,250 |
| 2022-03-25 | 321.98 | 325.03 | 316.15 | 320.79 | 257.66 | 513,101 |
| 2022-03-24 | 322.23 | 323.90 | 318.60 | 322.60 | 259.11 | 1,109,319 |
| 2022-03-23 | 318.30 | 322.40 | 317.61 | 319.14 | 256.33 | 702,910 |
| 2022-03-22 | 319.48 | 322.90 | 315.45 | 316.74 | 254.41 | 999,732 |
| 2022-03-21 | 306.15 | 317.15 | 304.25 | 314.90 | 252.93 | 717,710 |
| 2022-03-18 | 298.70 | 302.85 | 296.75 | 299.97 | 240.94 | 1,681,290 |
| 2022-03-17 | 289.08 | 299.60 | 289.05 | 297.90 | 239.27 | 1,026,534 |
| 2022-03-16 | 292.55 | 293.50 | 284.10 | 288.00 | 231.32 | 1,226,567 |
| 2022-03-15 | 283.15 | 287.00 | 280.30 | 283.35 | 227.59 | 1,009,652 |
| 2022-03-14 | 285.70 | 287.95 | 280.90 | 287.36 | 230.81 | 786,696 |
| 2022-03-11 | 295.60 | 297.10 | 282.50 | 290.97 | 233.71 | 776,322 |
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.