Equinor ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 242.75 | 243.40 | 239.30 | 242.00 | 230.61 | 654,138 |
| 2025-10-27 | 245.10 | 245.30 | 240.85 | 242.19 | 230.79 | 339,622 |
| 2025-10-24 | 249.30 | 249.30 | 244.80 | 245.82 | 234.25 | 173,507 |
| 2025-10-23 | 245.10 | 250.60 | 244.50 | 248.82 | 237.11 | 399,024 |
| 2025-10-22 | 236.30 | 238.50 | 235.90 | 236.81 | 225.66 | 358,856 |
| 2025-10-21 | 233.35 | 235.10 | 233.10 | 234.05 | 223.03 | 160,773 |
| 2025-10-20 | 232.95 | 234.80 | 231.40 | 232.91 | 221.95 | 444,294 |
| 2025-10-17 | 234.20 | 234.20 | 229.75 | 233.20 | 222.23 | 658,925 |
| 2025-10-16 | 234.75 | 236.50 | 233.95 | 236.30 | 225.18 | 240,068 |
| 2025-10-15 | 234.45 | 236.30 | 234.40 | 235.53 | 224.45 | 449,672 |
| 2025-10-14 | 236.70 | 237.40 | 233.20 | 234.91 | 223.85 | 450,371 |
| 2025-10-13 | 238.55 | 240.20 | 236.80 | 238.56 | 227.33 | 1,341,167 |
| 2025-10-10 | 243.15 | 247.93 | 238.30 | 241.36 | 230.00 | 495,078 |
| 2025-10-09 | 245.30 | 248.70 | 245.20 | 247.31 | 235.67 | 1,482,653 |
| 2025-10-08 | 248.65 | 249.70 | 245.20 | 247.80 | 236.13 | 477,758 |
| 2025-10-07 | 254.15 | 255.00 | 249.20 | 252.52 | 240.63 | 498,265 |
| 2025-10-06 | 249.35 | 253.40 | 249.10 | 251.02 | 239.21 | 477,666 |
| 2025-10-03 | 244.25 | 247.60 | 244.00 | 246.20 | 234.61 | 697,525 |
| 2025-10-02 | 243.85 | 246.70 | 242.70 | 244.65 | 233.13 | 153,173 |
| 2025-10-01 | 243.85 | 246.40 | 243.60 | 245.16 | 233.62 | 609,731 |
| 2025-09-30 | 247.00 | 247.60 | 243.40 | 246.15 | 234.56 | 421,873 |
| 2025-09-29 | 253.45 | 254.50 | 249.40 | 250.50 | 238.71 | 215,939 |
| 2025-09-26 | 256.70 | 258.00 | 255.20 | 256.86 | 244.77 | 408,999 |
| 2025-09-25 | 255.80 | 257.75 | 254.70 | 256.26 | 244.19 | 462,963 |
| 2025-09-24 | 250.60 | 256.40 | 248.40 | 250.58 | 238.78 | 460,025 |
| 2025-09-23 | 243.45 | 248.80 | 243.30 | 245.09 | 233.55 | 422,902 |
| 2025-09-22 | 241.70 | 243.10 | 240.70 | 242.28 | 230.87 | 1,163,291 |
| 2025-09-19 | 243.25 | 245.15 | 242.75 | 243.77 | 232.30 | 567,153 |
| 2025-09-18 | 242.40 | 244.50 | 242.00 | 243.33 | 231.88 | 490,763 |
| 2025-09-17 | 242.00 | 242.50 | 240.30 | 241.28 | 229.92 | 569,996 |
| 2025-09-16 | 240.70 | 241.90 | 237.55 | 240.18 | 228.87 | 951,361 |
| 2025-09-15 | 241.10 | 241.50 | 239.90 | 240.32 | 229.00 | 306,853 |
| 2025-09-12 | 238.35 | 243.40 | 237.40 | 241.30 | 229.94 | 373,975 |
| 2025-09-11 | 245.80 | 247.60 | 241.20 | 244.82 | 233.30 | 339,572 |
| 2025-09-10 | 243.55 | 244.10 | 240.40 | 241.98 | 230.59 | 84,872 |
| 2025-09-09 | 243.25 | 244.00 | 242.40 | 243.17 | 231.72 | 179,673 |
| 2025-09-08 | 241.80 | 242.55 | 239.45 | 241.40 | 230.04 | 672,917 |
| 2025-09-05 | 243.15 | 243.60 | 239.05 | 242.72 | 231.29 | 243,223 |
| 2025-09-04 | 239.25 | 243.05 | 238.90 | 241.46 | 230.09 | 138,322 |
| 2025-09-03 | 248.40 | 248.40 | 241.00 | 245.03 | 233.49 | 288,962 |
| 2025-09-02 | 247.40 | 252.35 | 247.20 | 250.45 | 238.66 | 2,239,073 |
| 2025-09-01 | 247.85 | 249.50 | 246.70 | 249.05 | 237.33 | 136,368 |
| 2025-08-29 | 246.60 | 249.25 | 246.30 | 247.69 | 236.03 | 2,578,200 |
| 2025-08-28 | 249.90 | 249.90 | 243.20 | 246.10 | 234.52 | 230,579 |
| 2025-08-27 | 250.60 | 251.15 | 248.60 | 249.01 | 237.29 | 164,497 |
| 2025-08-26 | 251.80 | 252.70 | 249.30 | 250.60 | 238.80 | 169,831 |
| 2025-08-22 | 254.55 | 254.70 | 252.60 | 253.55 | 241.62 | 1,078,506 |
| 2025-08-21 | 250.90 | 253.10 | 250.70 | 252.38 | 240.50 | 2,912,978 |
| 2025-08-20 | 245.70 | 250.60 | 245.60 | 247.80 | 236.14 | 239,971 |
| 2025-08-19 | 244.65 | 246.80 | 243.60 | 245.12 | 233.59 | 81,329 |
| 2025-08-18 | 245.90 | 246.10 | 243.20 | 244.75 | 233.23 | 112,709 |
| 2025-08-15 | 251.10 | 251.70 | 248.75 | 250.00 | 234.64 | 229,614 |
| 2025-08-14 | 250.80 | 252.10 | 247.60 | 248.49 | 233.22 | 249,002 |
| 2025-08-13 | 249.35 | 250.30 | 247.20 | 248.57 | 233.29 | 161,125 |
| 2025-08-12 | 250.50 | 252.15 | 248.00 | 248.55 | 233.28 | 115,267 |
| 2025-08-11 | 246.30 | 251.95 | 244.90 | 250.04 | 234.67 | 275,414 |
| 2025-08-08 | 252.95 | 259.05 | 252.60 | 256.82 | 241.04 | 130,354 |
| 2025-08-07 | 253.75 | 256.20 | 252.30 | 253.56 | 237.98 | 186,201 |
| 2025-08-06 | 262.30 | 264.50 | 258.90 | 261.04 | 245.00 | 146,639 |
| 2025-08-05 | 260.30 | 262.00 | 257.40 | 259.23 | 243.30 | 240,969 |
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.