Equinor ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 250.30 | 252.30 | 247.70 | 248.86 | 240.73 | 417,097 |
| 2026-01-26 | 252.65 | 254.50 | 248.80 | 251.18 | 242.98 | 288,041 |
| 2026-01-23 | 244.05 | 251.00 | 244.00 | 249.24 | 241.10 | 222,749 |
| 2026-01-22 | 256.90 | 257.60 | 242.05 | 247.94 | 239.84 | 615,451 |
| 2026-01-21 | 248.25 | 255.10 | 248.00 | 252.84 | 244.59 | 1,384,150 |
| 2026-01-20 | 244.75 | 251.60 | 244.70 | 247.15 | 239.08 | 718,046 |
| 2026-01-19 | 249.55 | 251.20 | 246.90 | 248.18 | 240.08 | 336,343 |
| 2026-01-16 | 248.65 | 256.70 | 247.70 | 249.90 | 241.74 | 955,398 |
| 2026-01-15 | 248.85 | 249.20 | 244.60 | 247.96 | 239.87 | 643,938 |
| 2026-01-14 | 244.65 | 251.40 | 242.10 | 249.95 | 241.79 | 486,033 |
| 2026-01-13 | 244.25 | 248.20 | 244.10 | 246.77 | 238.71 | 335,277 |
| 2026-01-12 | 238.75 | 241.15 | 238.20 | 239.30 | 231.49 | 248,390 |
| 2026-01-09 | 236.60 | 241.20 | 236.60 | 237.53 | 229.77 | 415,267 |
| 2026-01-08 | 232.20 | 233.75 | 230.70 | 231.83 | 224.26 | 379,814 |
| 2026-01-07 | 233.35 | 233.70 | 229.95 | 230.18 | 222.67 | 1,183,499 |
| 2026-01-06 | 239.85 | 243.20 | 239.50 | 241.72 | 233.83 | 307,351 |
| 2026-01-05 | 243.55 | 244.50 | 237.30 | 239.01 | 231.21 | 320,087 |
| 2026-01-02 | 238.35 | 243.00 | 238.10 | 241.45 | 233.57 | 132,772 |
| 2025-12-30 | 236.30 | 238.40 | 236.30 | 236.94 | 229.21 | 58,132 |
| 2025-12-29 | 232.20 | 235.20 | 232.00 | 234.56 | 226.91 | 90,871 |
| 2025-12-23 | 228.65 | 232.30 | 228.30 | 232.28 | 224.70 | 355,574 |
| 2025-12-22 | 233.35 | 234.80 | 228.80 | 233.00 | 225.39 | 732,594 |
| 2025-12-19 | 230.60 | 233.85 | 230.40 | 232.91 | 225.30 | 1,225,450 |
| 2025-12-18 | 233.65 | 234.80 | 231.80 | 232.83 | 225.23 | 226,894 |
| 2025-12-17 | 229.35 | 233.75 | 229.20 | 232.80 | 225.20 | 280,663 |
| 2025-12-16 | 231.05 | 231.05 | 227.00 | 230.40 | 222.87 | 235,753 |
| 2025-12-15 | 234.35 | 234.60 | 231.90 | 232.09 | 224.51 | 449,508 |
| 2025-12-12 | 229.85 | 234.10 | 229.50 | 233.26 | 225.65 | 415,983 |
| 2025-12-11 | 230.30 | 232.20 | 228.80 | 230.71 | 223.18 | 188,640 |
| 2025-12-10 | 234.25 | 235.45 | 230.00 | 231.66 | 224.10 | 249,209 |
| 2025-12-09 | 236.00 | 237.10 | 234.10 | 234.10 | 226.46 | 288,890 |
| 2025-12-08 | 233.45 | 236.20 | 232.80 | 234.86 | 227.19 | 422,070 |
| 2025-12-05 | 234.35 | 235.90 | 233.65 | 234.39 | 226.74 | 711,882 |
| 2025-12-04 | 235.90 | 236.20 | 234.25 | 234.79 | 227.12 | 151,504 |
| 2025-12-03 | 232.10 | 235.30 | 232.00 | 234.67 | 227.01 | 169,070 |
| 2025-12-02 | 232.95 | 233.20 | 228.70 | 231.10 | 223.56 | 125,223 |
| 2025-12-01 | 233.55 | 234.10 | 230.50 | 232.66 | 225.06 | 249,526 |
| 2025-11-28 | 232.40 | 233.50 | 231.90 | 232.59 | 225.00 | 355,574 |
| 2025-11-27 | 231.30 | 232.60 | 230.90 | 231.87 | 224.30 | 163,234 |
| 2025-11-26 | 230.90 | 232.35 | 229.50 | 231.20 | 223.65 | 274,964 |
| 2025-11-25 | 232.75 | 233.20 | 226.30 | 229.70 | 222.20 | 1,094,555 |
| 2025-11-24 | 234.35 | 234.50 | 231.56 | 231.80 | 224.23 | 3,648,018 |
| 2025-11-21 | 236.25 | 236.25 | 232.90 | 233.82 | 226.19 | 1,181,610 |
| 2025-11-20 | 237.60 | 240.80 | 237.60 | 239.31 | 231.50 | 511,728 |
| 2025-11-19 | 245.00 | 245.00 | 236.00 | 237.23 | 229.49 | 518,104 |
| 2025-11-18 | 245.20 | 245.20 | 241.40 | 243.53 | 235.58 | 266,182 |
| 2025-11-17 | 245.80 | 247.15 | 245.40 | 246.30 | 238.26 | 333,050 |
| 2025-11-14 | 242.40 | 244.60 | 241.70 | 243.20 | 235.26 | 202,205 |
| 2025-11-13 | 241.10 | 242.60 | 240.00 | 241.86 | 233.96 | 313,605 |
| 2025-11-12 | 250.10 | 250.70 | 242.90 | 250.30 | 238.52 | 431,681 |
| 2025-11-11 | 243.15 | 248.90 | 242.80 | 247.25 | 235.61 | 717,636 |
| 2025-11-10 | 248.25 | 248.90 | 241.00 | 246.52 | 234.91 | 749,120 |
| 2025-11-07 | 245.40 | 247.10 | 244.40 | 245.90 | 234.32 | 191,220 |
| 2025-11-06 | 244.25 | 246.50 | 244.10 | 244.92 | 233.39 | 1,093,397 |
| 2025-11-05 | 244.45 | 248.70 | 242.90 | 246.65 | 235.04 | 385,843 |
| 2025-11-04 | 242.95 | 243.40 | 239.85 | 242.35 | 230.94 | 177,414 |
| 2025-11-03 | 243.75 | 245.35 | 243.30 | 243.97 | 232.48 | 240,874 |
| 2025-10-31 | 240.80 | 242.30 | 239.30 | 241.39 | 230.03 | 580,481 |
| 2025-10-30 | 241.40 | 244.70 | 240.62 | 242.29 | 230.88 | 803,572 |
| 2025-10-29 | 238.55 | 244.40 | 237.00 | 239.96 | 228.66 | 339,679 |
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.