Equinor ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 262.10 | 263.10 | 258.75 | 259.44 | 243.49 | 229,567 |
| 2025-08-01 | 267.00 | 268.00 | 261.07 | 264.00 | 247.77 | 278,475 |
| 2025-07-31 | 265.80 | 268.25 | 264.40 | 265.64 | 249.31 | 255,146 |
| 2025-07-30 | 275.10 | 275.40 | 264.50 | 268.10 | 251.62 | 401,767 |
| 2025-07-29 | 266.70 | 271.30 | 266.30 | 269.30 | 252.75 | 2,631,047 |
| 2025-07-28 | 258.35 | 265.82 | 258.20 | 262.00 | 245.90 | 862,132 |
| 2025-07-25 | 260.10 | 261.60 | 256.70 | 260.00 | 244.03 | 1,369,223 |
| 2025-07-24 | 261.00 | 261.10 | 256.80 | 259.03 | 243.11 | 193,884 |
| 2025-07-23 | 259.85 | 262.40 | 255.00 | 258.31 | 242.44 | 166,517 |
| 2025-07-22 | 261.30 | 263.20 | 261.00 | 261.77 | 245.69 | 242,872 |
| 2025-07-21 | 263.25 | 264.30 | 262.00 | 263.60 | 247.40 | 134,499 |
| 2025-07-18 | 266.00 | 266.60 | 264.10 | 265.04 | 248.75 | 154,883 |
| 2025-07-17 | 263.45 | 264.80 | 262.25 | 262.99 | 246.83 | 315,733 |
| 2025-07-16 | 266.30 | 266.40 | 263.95 | 265.45 | 249.14 | 114,043 |
| 2025-07-15 | 267.55 | 267.70 | 263.30 | 264.89 | 248.61 | 380,281 |
| 2025-07-14 | 273.45 | 276.25 | 270.20 | 274.74 | 257.86 | 155,592 |
| 2025-07-11 | 269.15 | 272.90 | 269.00 | 271.36 | 254.68 | 201,212 |
| 2025-07-10 | 267.65 | 269.90 | 265.90 | 268.90 | 252.37 | 194,324 |
| 2025-07-09 | 264.65 | 267.50 | 264.10 | 266.65 | 250.26 | 213,150 |
| 2025-07-08 | 258.25 | 261.40 | 257.00 | 261.00 | 244.96 | 170,016 |
| 2025-07-07 | 260.50 | 260.60 | 257.55 | 259.14 | 243.21 | 120,413 |
| 2025-07-04 | 259.55 | 262.00 | 258.30 | 261.17 | 245.12 | 257,095 |
| 2025-07-03 | 261.60 | 261.80 | 258.90 | 260.52 | 244.51 | 252,002 |
| 2025-07-02 | 254.05 | 260.90 | 252.90 | 256.57 | 240.80 | 512,474 |
| 2025-07-01 | 254.50 | 257.00 | 254.50 | 255.47 | 239.77 | 209,137 |
| 2025-06-30 | 253.65 | 255.10 | 253.25 | 254.21 | 238.59 | 559,741 |
| 2025-06-27 | 254.65 | 255.30 | 253.70 | 254.68 | 239.03 | 181,547 |
| 2025-06-26 | 254.45 | 255.05 | 252.40 | 253.95 | 238.34 | 262,045 |
| 2025-06-25 | 254.85 | 256.90 | 253.05 | 254.60 | 238.95 | 310,114 |
| 2025-06-24 | 258.85 | 263.20 | 255.15 | 257.82 | 241.98 | 530,141 |
| 2025-06-23 | 285.40 | 286.70 | 277.60 | 280.25 | 263.03 | 899,147 |
| 2025-06-20 | 283.10 | 283.10 | 276.60 | 280.48 | 263.24 | 2,310,903 |
| 2025-06-19 | 280.40 | 285.90 | 280.40 | 284.41 | 266.93 | 683,208 |
| 2025-06-18 | 278.05 | 280.70 | 276.75 | 279.04 | 261.89 | 494,828 |
| 2025-06-17 | 275.00 | 279.00 | 273.90 | 276.60 | 259.60 | 363,608 |
| 2025-06-16 | 276.50 | 278.30 | 270.90 | 274.53 | 257.65 | 635,697 |
| 2025-06-13 | 271.80 | 275.60 | 268.15 | 272.19 | 255.46 | 610,243 |
| 2025-06-12 | 261.20 | 261.90 | 257.15 | 257.83 | 241.99 | 247,697 |
| 2025-06-11 | 254.55 | 257.80 | 253.70 | 256.30 | 240.55 | 267,615 |
| 2025-06-10 | 249.30 | 254.40 | 249.30 | 252.69 | 237.16 | 294,326 |
| 2025-06-06 | 244.05 | 248.25 | 244.00 | 246.80 | 231.63 | 213,896 |
| 2025-06-05 | 244.25 | 248.03 | 243.50 | 244.11 | 229.11 | 393,679 |
| 2025-06-04 | 245.80 | 248.20 | 245.80 | 247.30 | 232.10 | 339,665 |
| 2025-06-03 | 244.65 | 246.95 | 242.70 | 245.00 | 229.94 | 364,286 |
| 2025-06-02 | 241.20 | 246.60 | 240.80 | 244.49 | 229.46 | 213,399 |
| 2025-05-30 | 242.30 | 244.60 | 239.49 | 241.82 | 226.96 | 297,678 |
| 2025-05-28 | 248.35 | 249.90 | 244.25 | 245.56 | 230.47 | 118,521 |
| 2025-05-27 | 243.35 | 249.20 | 243.10 | 247.84 | 232.61 | 661,522 |
| 2025-05-23 | 237.50 | 240.80 | 237.50 | 239.77 | 225.03 | 208,342 |
| 2025-05-22 | 241.90 | 242.10 | 236.20 | 237.65 | 223.04 | 437,062 |
| 2025-05-21 | 244.25 | 247.30 | 243.40 | 245.22 | 230.15 | 282,140 |
| 2025-05-20 | 243.55 | 246.25 | 241.60 | 245.17 | 230.10 | 254,619 |
| 2025-05-19 | 243.75 | 243.90 | 239.90 | 240.40 | 225.62 | 112,653 |
| 2025-05-16 | 242.30 | 247.20 | 242.30 | 245.00 | 229.94 | 159,365 |
| 2025-05-15 | 235.90 | 241.15 | 235.50 | 241.10 | 226.28 | 558,994 |
| 2025-05-14 | 245.60 | 246.30 | 239.40 | 246.10 | 227.39 | 260,259 |
| 2025-05-13 | 244.20 | 244.20 | 241.30 | 243.60 | 225.08 | 584,573 |
| 2025-05-12 | 241.10 | 247.40 | 240.90 | 246.01 | 227.30 | 247,758 |
| 2025-05-09 | 238.55 | 242.20 | 238.10 | 241.40 | 223.05 | 132,963 |
| 2025-05-08 | 237.55 | 239.70 | 235.80 | 236.69 | 218.70 | 394,941 |
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.