Equinor ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-10	292.95	303.40	289.65	299.90	240.88	2,207,730
2022-03-09	308.25	309.10	292.85	302.22	242.74	3,021,702
2022-03-08	310.60	318.30	302.20	309.99	248.99	703,316
2022-03-07	311.68	322.15	299.70	304.16	244.30	853,212
2022-03-04	288.83	300.75	287.10	294.90	236.86	1,767,817
2022-03-03	309.43	311.65	286.60	292.14	234.65	1,529,331
2022-03-02	305.95	315.05	302.50	312.89	251.31	844,335
2022-03-01	281.68	301.85	280.75	298.72	239.93	661,745
2022-02-28	277.30	285.00	277.30	279.09	224.17	1,653,656
2022-02-25	283.93	284.40	269.25	276.61	222.18	1,101,274
2022-02-24	291.73	294.30	283.50	289.41	232.45	1,307,351
2022-02-23	271.63	277.60	267.35	272.31	218.72	478,123
2022-02-22	279.78	287.80	270.55	279.96	224.86	554,089
2022-02-21	269.48	277.25	266.10	273.58	219.74	4,428,804
2022-02-18	266.38	271.05	264.05	268.30	215.50	5,568,468
2022-02-17	267.23	275.05	266.60	270.22	217.04	15,586,270
2022-02-16	259.38	267.30	255.45	264.13	212.15	402,929
2022-02-15	273.70	275.45	255.50	259.96	208.80	45,597,312
2022-02-14	284.08	285.05	273.75	280.02	224.91	1,242,079
2022-02-11	265.55	277.45	265.55	274.28	220.30	388,250
2022-02-10	261.58	270.30	260.90	266.79	213.00	898,525
2022-02-09	262.80	271.10	254.55	260.96	208.35	1,270,797
2022-02-08	262.18	263.05	254.49	258.07	206.05	460,798
2022-02-07	258.60	262.75	256.40	258.24	206.18	477,374
2022-02-04	252.65	260.00	250.15	256.53	204.81	3,405,851
2022-02-03	248.83	249.80	245.75	249.80	199.44	824,759
2022-02-02	247.33	250.60	246.80	248.30	198.25	689,324
2022-02-01	246.50	246.50	239.80	241.15	192.54	919,592
2022-01-31	249.83	249.95	244.50	246.18	196.55	2,569,278
2022-01-28	252.50	252.50	244.65	249.49	199.19	790,675
2022-01-27	254.18	259.75	253.10	256.42	204.73	682,220
2022-01-26	251.98	259.20	249.80	254.80	203.44	415,889
2022-01-25	248.93	251.15	247.25	249.62	199.30	666,155
2022-01-24	248.55	254.35	246.40	249.10	198.88	560,938
2022-01-21	251.15	252.80	247.00	248.88	198.71	1,195,796
2022-01-20	250.45	252.25	247.60	251.05	200.44	1,012,577
2022-01-19	255.62	255.62	249.68	253.49	202.39	450,992
2022-01-18	253.30	258.60	253.30	255.86	204.28	540,697
2022-01-17	254.53	255.60	250.88	254.22	202.97	508,613
2022-01-14	246.53	258.75	245.55	253.80	202.63	757,643
2022-01-13	244.33	244.50	241.00	243.10	194.09	154,245
2022-01-12	241.68	245.80	241.65	244.64	195.32	310,804
2022-01-11	243.25	243.25	238.60	242.85	193.89	336,578
2022-01-10	244.63	246.50	242.40	243.85	194.69	347,736
2022-01-07	247.60	252.85	240.40	246.36	196.69	744,618
2022-01-06	243.20	249.15	241.50	245.84	196.28	345,606
2022-01-05	240.60	245.94	239.25	242.86	193.90	454,339
2022-01-04	236.28	240.95	235.50	237.17	189.36	483,402
2021-12-30	236.58	237.50	235.50	235.90	188.34	250,079
2021-12-29	240.25	241.50	236.35	238.78	190.64	171,410
2021-12-23	246.10	247.20	242.15	244.62	195.31	178,579
2021-12-22	249.10	249.10	242.20	247.94	197.95	564,681
2021-12-21	240.65	249.95	240.60	243.30	194.25	1,067,453
2021-12-20	233.78	235.50	231.50	232.37	185.52	803,809
2021-12-17	239.48	239.90	235.00	237.90	189.94	395,557
2021-12-16	234.73	239.77	233.75	237.03	189.25	132,144
2021-12-15	231.83	235.00	230.40	233.05	186.07	622,646
2021-12-14	233.65	234.35	230.80	232.77	185.84	403,305
2021-12-13	235.90	239.60	233.00	234.90	187.54	771,634
2021-12-10	235.00	237.28	232.75	235.42	187.96	227,414

← NewerPage 20 of 21 · 1,237 trading daysOlder →

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.