Equinor ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 385.50 | 398.30 | 384.90 | 394.44 | 390.65 | 491,926 |
| 2026-07-22 | 367.20 | 380.70 | 364.40 | 376.69 | 373.07 | 510,205 |
| 2026-07-21 | 363.95 | 364.40 | 360.10 | 362.90 | 359.42 | 73,244 |
| 2026-07-20 | 364.55 | 367.30 | 353.80 | 361.05 | 357.58 | 435,189 |
| 2026-07-17 | 345.40 | 359.40 | 343.90 | 356.86 | 353.43 | 419,120 |
| 2026-07-16 | 345.40 | 346.20 | 339.90 | 342.04 | 338.75 | 105,273 |
| 2026-07-15 | 353.60 | 353.60 | 348.30 | 352.15 | 348.77 | 182,067 |
| 2026-07-14 | 355.00 | 356.60 | 348.00 | 352.46 | 349.08 | 368,863 |
| 2026-07-13 | 338.45 | 345.70 | 335.20 | 339.50 | 336.24 | 338,879 |
| 2026-07-10 | 330.10 | 331.60 | 328.80 | 330.04 | 326.87 | 173,440 |
| 2026-07-09 | 332.20 | 337.90 | 330.60 | 333.38 | 330.18 | 226,060 |
| 2026-07-08 | 333.65 | 340.60 | 330.50 | 335.15 | 331.93 | 591,841 |
| 2026-07-07 | 318.30 | 326.30 | 318.30 | 323.36 | 320.25 | 510,789 |
| 2026-07-06 | 318.75 | 319.00 | 314.20 | 316.35 | 313.31 | 194,998 |
| 2026-07-03 | 314.35 | 319.30 | 313.35 | 316.82 | 313.78 | 75,832 |
| 2026-07-02 | 309.55 | 316.90 | 309.50 | 315.90 | 312.86 | 84,963 |
| 2026-07-01 | 312.40 | 314.80 | 309.70 | 311.60 | 308.60 | 516,219 |
| 2026-06-30 | 310.70 | 314.30 | 310.20 | 313.50 | 310.49 | 828,499 |
| 2026-06-29 | 312.55 | 314.80 | 308.80 | 310.55 | 307.57 | 76,117 |
| 2026-06-26 | 308.25 | 309.40 | 305.90 | 306.96 | 304.01 | 647,669 |
| 2026-06-25 | 309.35 | 310.00 | 305.30 | 306.24 | 303.30 | 374,029 |
| 2026-06-24 | 319.25 | 319.50 | 308.75 | 311.10 | 308.11 | 2,062,761 |
| 2026-06-23 | 318.15 | 319.50 | 316.40 | 317.67 | 314.62 | 227,085 |
| 2026-06-22 | 319.05 | 321.40 | 312.90 | 318.86 | 315.80 | 324,382 |
| 2026-06-19 | 316.00 | 321.40 | 315.50 | 318.49 | 315.43 | 228,338 |
| 2026-06-18 | 319.85 | 320.10 | 309.20 | 311.53 | 308.54 | 952,864 |
| 2026-06-17 | 324.55 | 324.55 | 316.70 | 321.93 | 318.83 | 221,660 |
| 2026-06-16 | 322.55 | 328.30 | 319.50 | 323.13 | 320.03 | 661,502 |
| 2026-06-15 | 330.00 | 330.00 | 323.30 | 324.95 | 321.83 | 277,653 |
| 2026-06-12 | 349.15 | 350.00 | 332.50 | 338.36 | 335.11 | 782,600 |
| 2026-06-11 | 360.50 | 367.88 | 358.40 | 362.90 | 359.41 | 461,244 |
| 2026-06-10 | 348.15 | 353.90 | 346.30 | 346.80 | 343.47 | 658,075 |
| 2026-06-09 | 354.85 | 356.10 | 346.20 | 350.67 | 347.30 | 338,618 |
| 2026-06-08 | 361.50 | 365.80 | 355.70 | 355.80 | 352.38 | 237,949 |
| 2026-06-05 | 351.00 | 356.30 | 349.90 | 353.01 | 349.62 | 483,179 |
| 2026-06-04 | 353.55 | 355.10 | 349.70 | 351.41 | 348.03 | 181,338 |
| 2026-06-03 | 354.85 | 357.25 | 353.00 | 354.80 | 351.39 | 388,680 |
| 2026-06-02 | 346.50 | 350.50 | 344.60 | 346.43 | 343.10 | 298,990 |
| 2026-06-01 | 340.50 | 353.40 | 340.20 | 346.36 | 343.03 | 687,752 |
| 2026-05-29 | 336.70 | 339.85 | 334.00 | 335.96 | 332.73 | 478,247 |
| 2026-05-28 | 342.10 | 345.90 | 336.70 | 343.37 | 340.07 | 180,981 |
| 2026-05-27 | 348.50 | 348.50 | 336.80 | 342.82 | 339.52 | 418,853 |
| 2026-05-26 | 347.40 | 357.30 | 346.10 | 352.57 | 349.19 | 465,679 |
| 2026-05-22 | 358.35 | 364.40 | 356.00 | 360.81 | 357.35 | 222,183 |
| 2026-05-21 | 364.45 | 370.90 | 363.60 | 368.25 | 364.71 | 313,521 |
| 2026-05-20 | 375.10 | 378.20 | 367.60 | 376.76 | 373.14 | 364,834 |
| 2026-05-19 | 367.95 | 379.40 | 366.00 | 376.42 | 372.80 | 491,025 |
| 2026-05-18 | 368.35 | 372.10 | 359.60 | 365.11 | 361.61 | 267,608 |
| 2026-05-15 | 356.20 | 361.35 | 353.40 | 357.23 | 353.80 | 261,875 |
| 2026-05-13 | 345.40 | 349.90 | 344.20 | 346.77 | 343.44 | 120,379 |
| 2026-05-12 | 354.15 | 357.65 | 350.10 | 354.79 | 347.81 | 704,138 |
| 2026-05-11 | 343.85 | 347.90 | 341.60 | 344.92 | 338.14 | 252,669 |
| 2026-05-08 | 343.65 | 344.30 | 336.40 | 339.42 | 332.75 | 231,029 |
| 2026-05-07 | 343.55 | 345.70 | 335.10 | 337.79 | 331.15 | 493,139 |
| 2026-05-06 | 371.00 | 373.00 | 342.00 | 351.04 | 344.14 | 913,324 |
| 2026-05-05 | 380.40 | 383.90 | 374.55 | 380.55 | 373.06 | 430,133 |
| 2026-04-30 | 379.15 | 379.40 | 366.80 | 373.32 | 365.98 | 855,156 |
| 2026-04-29 | 363.75 | 371.90 | 362.40 | 367.54 | 360.32 | 543,654 |
| 2026-04-28 | 361.30 | 367.00 | 359.10 | 364.51 | 357.34 | 242,461 |
| 2026-04-27 | 359.75 | 361.30 | 353.90 | 359.59 | 352.52 | 402,309 |
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.