Equinor ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 241.00 | 241.00 | 236.20 | 237.30 | 219.26 | 241,630 |
| 2025-05-06 | 243.15 | 244.00 | 240.25 | 241.63 | 223.25 | 228,225 |
| 2025-05-02 | 240.00 | 241.00 | 235.00 | 237.66 | 219.59 | 304,664 |
| 2025-04-30 | 240.30 | 241.10 | 235.00 | 237.81 | 219.73 | 739,025 |
| 2025-04-29 | 236.70 | 238.90 | 233.30 | 237.06 | 219.04 | 112,908 |
| 2025-04-28 | 237.85 | 239.60 | 237.00 | 238.30 | 220.18 | 324,440 |
| 2025-04-25 | 238.85 | 241.50 | 236.10 | 239.50 | 221.29 | 137,358 |
| 2025-04-24 | 240.50 | 242.40 | 237.90 | 240.44 | 222.16 | 126,894 |
| 2025-04-23 | 244.25 | 249.00 | 238.50 | 241.89 | 223.50 | 273,089 |
| 2025-04-22 | 241.00 | 243.30 | 239.30 | 242.14 | 223.73 | 132,864 |
| 2025-04-16 | 244.75 | 247.25 | 243.80 | 246.14 | 227.42 | 39,140 |
| 2025-04-15 | 250.10 | 250.10 | 246.80 | 247.58 | 228.75 | 67,913 |
| 2025-04-14 | 251.20 | 251.20 | 247.40 | 249.19 | 230.24 | 90,474 |
| 2025-04-11 | 245.50 | 247.80 | 242.90 | 246.10 | 227.39 | 298,699 |
| 2025-04-10 | 251.20 | 260.63 | 243.00 | 248.03 | 229.17 | 534,773 |
| 2025-04-09 | 238.95 | 242.00 | 233.60 | 237.67 | 219.60 | 395,644 |
| 2025-04-08 | 251.60 | 254.50 | 246.95 | 251.50 | 232.38 | 329,252 |
| 2025-04-07 | 234.60 | 256.50 | 234.60 | 239.95 | 221.71 | 189,652 |
| 2025-04-04 | 260.45 | 260.45 | 252.65 | 253.35 | 234.09 | 127,481 |
| 2025-04-03 | 270.80 | 275.40 | 261.10 | 264.98 | 244.83 | 463,569 |
| 2025-04-02 | 278.20 | 281.80 | 276.30 | 277.20 | 256.12 | 712,835 |
| 2025-04-01 | 278.10 | 282.13 | 277.45 | 280.28 | 258.97 | 269,604 |
| 2025-03-31 | 275.50 | 279.10 | 272.90 | 275.98 | 254.99 | 216,498 |
| 2025-03-28 | 274.08 | 275.85 | 272.80 | 273.41 | 252.62 | 220,304 |
| 2025-03-27 | 272.03 | 275.68 | 270.80 | 275.65 | 254.69 | 166,206 |
| 2025-03-26 | 270.70 | 275.73 | 269.65 | 275.25 | 254.32 | 105,840 |
| 2025-03-25 | 269.80 | 273.35 | 269.80 | 272.38 | 251.67 | 112,125 |
| 2025-03-24 | 271.83 | 272.00 | 268.20 | 268.86 | 248.42 | 32,952 |
| 2025-03-21 | 269.25 | 274.23 | 269.25 | 271.03 | 250.42 | 301,295 |
| 2025-03-20 | 267.55 | 269.38 | 265.80 | 267.17 | 246.86 | 128,326 |
| 2025-03-19 | 263.88 | 267.30 | 263.30 | 264.89 | 244.75 | 211,423 |
| 2025-03-18 | 262.33 | 263.90 | 260.05 | 262.04 | 242.12 | 3,781,062 |
| 2025-03-17 | 258.78 | 262.20 | 257.90 | 261.12 | 241.26 | 87,929 |
| 2025-03-14 | 258.70 | 258.70 | 253.60 | 255.95 | 236.49 | 424,330 |
| 2025-03-13 | 254.93 | 260.35 | 254.35 | 258.03 | 238.41 | 197,125 |
| 2025-03-12 | 255.20 | 257.65 | 252.85 | 255.24 | 235.84 | 253,993 |
| 2025-03-11 | 260.85 | 264.65 | 258.00 | 262.52 | 242.56 | 259,851 |
| 2025-03-10 | 253.10 | 263.85 | 253.00 | 260.60 | 240.78 | 609,139 |
| 2025-03-07 | 245.05 | 252.73 | 243.80 | 249.50 | 230.53 | 285,333 |
| 2025-03-06 | 245.40 | 245.65 | 242.45 | 244.08 | 225.52 | 194,346 |
| 2025-03-05 | 251.58 | 252.70 | 243.40 | 249.28 | 230.33 | 177,071 |
| 2025-03-04 | 252.33 | 252.90 | 246.95 | 247.55 | 228.73 | 298,048 |
| 2025-03-03 | 259.35 | 264.90 | 259.35 | 260.76 | 240.93 | 422,063 |
| 2025-02-28 | 259.53 | 259.60 | 255.73 | 257.54 | 237.96 | 525,999 |
| 2025-02-27 | 253.85 | 258.90 | 253.85 | 257.84 | 238.23 | 478,330 |
| 2025-02-26 | 253.00 | 255.75 | 252.90 | 254.33 | 235.00 | 467,423 |
| 2025-02-25 | 258.35 | 260.02 | 253.95 | 256.44 | 236.94 | 200,353 |
| 2025-02-24 | 260.40 | 261.75 | 257.20 | 258.63 | 238.97 | 137,269 |
| 2025-02-21 | 259.83 | 261.05 | 256.65 | 257.40 | 237.83 | 65,589 |
| 2025-02-20 | 260.23 | 260.23 | 255.70 | 259.40 | 239.68 | 5,436,615 |
| 2025-02-19 | 256.73 | 260.30 | 254.45 | 257.83 | 238.22 | 369,910 |
| 2025-02-18 | 252.50 | 253.55 | 250.70 | 251.49 | 232.37 | 652,191 |
| 2025-02-17 | 258.88 | 259.05 | 252.75 | 256.40 | 236.91 | 184,194 |
| 2025-02-14 | 259.48 | 261.00 | 255.55 | 258.80 | 239.12 | 352,980 |
| 2025-02-13 | 256.48 | 258.90 | 253.65 | 255.19 | 235.79 | 928,107 |
| 2025-02-12 | 277.75 | 278.50 | 269.85 | 272.29 | 247.97 | 560,448 |
| 2025-02-11 | 276.88 | 281.50 | 275.90 | 279.98 | 254.97 | 7,342,759 |
| 2025-02-10 | 268.70 | 274.25 | 267.80 | 271.82 | 247.55 | 1,825,411 |
| 2025-02-07 | 260.50 | 265.35 | 259.95 | 264.56 | 240.93 | 582,405 |
| 2025-02-06 | 271.15 | 271.85 | 261.16 | 265.83 | 242.09 | 823,494 |
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.