Equinor ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 354.55 | 366.90 | 353.70 | 360.43 | 353.34 | 300,650 |
| 2026-04-23 | 355.00 | 362.70 | 354.20 | 357.70 | 350.67 | 203,137 |
| 2026-04-22 | 346.70 | 354.60 | 346.60 | 351.35 | 344.44 | 401,572 |
| 2026-04-21 | 335.80 | 344.90 | 335.60 | 339.00 | 332.33 | 526,556 |
| 2026-04-20 | 331.40 | 343.95 | 331.40 | 338.42 | 331.77 | 508,909 |
| 2026-04-17 | 356.60 | 361.30 | 326.10 | 356.60 | 349.59 | 1,368,636 |
| 2026-04-16 | 349.65 | 356.90 | 345.90 | 350.20 | 343.32 | 365,169 |
| 2026-04-15 | 359.45 | 361.10 | 352.20 | 356.75 | 349.73 | 825,445 |
| 2026-04-14 | 369.15 | 373.20 | 359.05 | 369.64 | 362.37 | 408,290 |
| 2026-04-13 | 382.20 | 383.00 | 373.00 | 379.57 | 372.10 | 309,479 |
| 2026-04-10 | 374.90 | 374.90 | 362.00 | 366.06 | 358.86 | 671,676 |
| 2026-04-09 | 371.60 | 380.40 | 370.25 | 378.30 | 370.86 | 392,549 |
| 2026-04-08 | 361.50 | 367.70 | 353.50 | 361.90 | 354.78 | 1,192,788 |
| 2026-04-07 | 407.30 | 414.00 | 399.00 | 408.40 | 400.37 | 647,736 |
| 2026-04-01 | 396.10 | 402.70 | 388.00 | 398.63 | 390.79 | 532,689 |
| 2026-03-31 | 411.80 | 422.00 | 410.60 | 416.00 | 407.82 | 492,123 |
| 2026-03-30 | 404.45 | 421.00 | 402.50 | 417.58 | 409.37 | 444,712 |
| 2026-03-27 | 397.65 | 401.80 | 394.70 | 399.72 | 391.86 | 1,047,281 |
| 2026-03-26 | 393.55 | 397.50 | 391.80 | 395.32 | 387.54 | 702,811 |
| 2026-03-25 | 376.00 | 392.20 | 375.10 | 384.40 | 376.84 | 2,166,273 |
| 2026-03-24 | 376.80 | 390.00 | 374.50 | 374.50 | 367.13 | 999,887 |
| 2026-03-23 | 398.65 | 399.80 | 361.00 | 374.11 | 366.75 | 1,240,083 |
| 2026-03-20 | 381.50 | 398.60 | 380.80 | 392.17 | 384.46 | 911,899 |
| 2026-03-19 | 373.60 | 401.70 | 373.60 | 395.70 | 387.92 | 1,600,657 |
| 2026-03-18 | 349.45 | 359.80 | 349.00 | 354.68 | 347.70 | 358,202 |
| 2026-03-17 | 347.75 | 355.50 | 347.50 | 352.64 | 345.71 | 459,248 |
| 2026-03-16 | 343.50 | 352.90 | 343.50 | 348.30 | 341.45 | 451,941 |
| 2026-03-13 | 335.00 | 339.35 | 333.20 | 336.52 | 329.90 | 505,796 |
| 2026-03-12 | 322.20 | 332.50 | 322.20 | 322.60 | 316.25 | 344,545 |
| 2026-03-11 | 312.30 | 322.60 | 311.30 | 318.32 | 312.06 | 309,206 |
| 2026-03-10 | 308.05 | 317.60 | 307.10 | 314.00 | 307.82 | 811,217 |
| 2026-03-09 | 333.70 | 333.70 | 321.40 | 326.21 | 319.79 | 687,670 |
| 2026-03-06 | 306.70 | 318.55 | 306.20 | 313.37 | 307.21 | 1,590,895 |
| 2026-03-05 | 307.20 | 308.45 | 295.70 | 308.45 | 302.39 | 1,613,671 |
| 2026-03-04 | 306.50 | 306.50 | 295.90 | 298.36 | 292.49 | 1,036,467 |
| 2026-03-03 | 316.30 | 316.30 | 305.40 | 310.04 | 303.94 | 1,156,949 |
| 2026-03-02 | 304.75 | 314.40 | 295.70 | 304.60 | 298.61 | 2,153,165 |
| 2026-02-27 | 277.30 | 284.33 | 277.20 | 282.87 | 277.31 | 628,640 |
| 2026-02-26 | 280.60 | 281.30 | 273.00 | 275.79 | 270.36 | 367,536 |
| 2026-02-25 | 277.20 | 282.00 | 276.50 | 279.36 | 273.87 | 764,053 |
| 2026-02-24 | 278.85 | 281.20 | 278.25 | 279.56 | 274.06 | 299,797 |
| 2026-02-23 | 272.85 | 278.60 | 271.63 | 274.45 | 269.05 | 459,108 |
| 2026-02-20 | 277.55 | 279.30 | 272.40 | 274.81 | 269.41 | 994,303 |
| 2026-02-19 | 271.60 | 282.40 | 271.60 | 277.70 | 272.24 | 767,343 |
| 2026-02-18 | 262.00 | 270.25 | 261.10 | 268.81 | 263.52 | 208,106 |
| 2026-02-17 | 263.35 | 267.95 | 258.80 | 260.77 | 255.64 | 421,553 |
| 2026-02-16 | 263.55 | 264.10 | 261.90 | 263.50 | 258.31 | 122,412 |
| 2026-02-13 | 266.00 | 268.30 | 264.80 | 266.20 | 257.51 | 265,479 |
| 2026-02-12 | 272.40 | 273.10 | 266.40 | 269.30 | 260.51 | 171,838 |
| 2026-02-11 | 266.10 | 270.30 | 265.60 | 269.89 | 261.08 | 797,189 |
| 2026-02-10 | 265.40 | 268.10 | 263.85 | 265.20 | 256.54 | 358,704 |
| 2026-02-09 | 260.90 | 265.90 | 260.00 | 263.30 | 254.70 | 703,373 |
| 2026-02-06 | 259.55 | 265.70 | 257.80 | 261.13 | 252.60 | 336,169 |
| 2026-02-05 | 254.85 | 259.30 | 252.85 | 256.59 | 248.22 | 392,385 |
| 2026-02-04 | 257.40 | 258.30 | 248.70 | 252.81 | 244.56 | 481,739 |
| 2026-02-03 | 251.60 | 253.15 | 247.05 | 251.47 | 243.26 | 842,159 |
| 2026-02-02 | 254.04 | 254.04 | 249.50 | 252.70 | 244.45 | 656,166 |
| 2026-01-30 | 256.40 | 257.50 | 253.60 | 255.66 | 247.32 | 399,760 |
| 2026-01-29 | 256.70 | 260.90 | 255.60 | 257.86 | 249.44 | 438,646 |
| 2026-01-28 | 252.30 | 255.70 | 252.00 | 253.64 | 245.36 | 241,505 |
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.