Equinor ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 271.15 | 271.85 | 261.16 | 265.83 | 242.09 | 823,494 |
| 2025-02-05 | 276.28 | 281.10 | 264.35 | 266.78 | 242.95 | 633,207 |
| 2025-02-04 | 277.95 | 278.15 | 269.15 | 273.82 | 249.37 | 375,580 |
| 2025-02-03 | 272.43 | 277.00 | 272.00 | 274.35 | 249.85 | 739,773 |
| 2025-01-31 | 272.03 | 275.75 | 270.95 | 272.75 | 248.39 | 276,375 |
| 2025-01-30 | 268.35 | 271.50 | 266.90 | 270.44 | 246.29 | 159,717 |
| 2025-01-29 | 266.83 | 270.85 | 264.85 | 266.27 | 242.49 | 177,007 |
| 2025-01-28 | 269.50 | 269.50 | 264.75 | 267.53 | 243.64 | 349,385 |
| 2025-01-27 | 267.38 | 269.35 | 265.05 | 268.17 | 244.22 | 267,706 |
| 2025-01-24 | 274.80 | 274.80 | 267.95 | 269.82 | 245.72 | 256,289 |
| 2025-01-23 | 272.38 | 278.35 | 271.60 | 277.08 | 252.33 | 275,608 |
| 2025-01-22 | 273.78 | 280.15 | 272.20 | 275.22 | 250.64 | 846,886 |
| 2025-01-21 | 278.88 | 280.15 | 272.55 | 275.10 | 250.53 | 1,404,236 |
| 2025-01-20 | 284.38 | 285.10 | 281.10 | 282.37 | 257.15 | 263,351 |
| 2025-01-17 | 285.95 | 286.45 | 283.45 | 285.76 | 260.24 | 353,206 |
| 2025-01-16 | 289.53 | 289.65 | 283.85 | 286.70 | 261.10 | 396,839 |
| 2025-01-15 | 292.35 | 292.35 | 287.15 | 288.56 | 262.78 | 373,360 |
| 2025-01-14 | 292.50 | 297.55 | 290.15 | 290.70 | 264.74 | 555,975 |
| 2025-01-13 | 296.78 | 298.30 | 294.50 | 296.17 | 269.71 | 263,012 |
| 2025-01-10 | 290.50 | 295.63 | 290.50 | 293.80 | 267.56 | 209,587 |
| 2025-01-09 | 288.20 | 291.00 | 287.15 | 289.31 | 263.47 | 192,199 |
| 2025-01-08 | 295.15 | 295.15 | 286.35 | 294.15 | 267.88 | 146,368 |
| 2025-01-07 | 285.80 | 292.45 | 285.60 | 286.96 | 261.33 | 120,368 |
| 2025-01-06 | 283.78 | 287.65 | 282.45 | 285.02 | 259.56 | 111,187 |
| 2025-01-03 | 280.80 | 285.90 | 279.05 | 284.97 | 259.52 | 188,835 |
| 2025-01-02 | 270.45 | 279.00 | 270.35 | 275.44 | 250.84 | 418,889 |
| 2024-12-30 | 262.28 | 265.88 | 261.75 | 261.91 | 238.52 | 168,647 |
| 2024-12-27 | 260.80 | 262.55 | 260.80 | 261.70 | 238.33 | 141,159 |
| 2024-12-23 | 254.38 | 255.95 | 252.40 | 255.10 | 232.31 | 87,955 |
| 2024-12-20 | 255.70 | 256.90 | 253.85 | 255.49 | 232.67 | 1,042,157 |
| 2024-12-19 | 253.98 | 256.00 | 250.15 | 253.17 | 230.56 | 1,011,920 |
| 2024-12-18 | 254.53 | 255.10 | 251.50 | 252.35 | 229.81 | 148,836 |
| 2024-12-17 | 251.15 | 253.85 | 249.40 | 252.52 | 229.96 | 378,220 |
| 2024-12-16 | 257.75 | 257.75 | 251.65 | 253.00 | 230.41 | 7,260,231 |
| 2024-12-13 | 260.40 | 261.85 | 256.85 | 261.45 | 238.10 | 577,889 |
| 2024-12-12 | 266.88 | 267.60 | 260.30 | 262.26 | 238.84 | 192,007 |
| 2024-12-11 | 265.00 | 267.40 | 262.80 | 265.96 | 242.20 | 1,434,080 |
| 2024-12-10 | 265.20 | 266.95 | 263.75 | 265.89 | 242.14 | 243,304 |
| 2024-12-09 | 264.33 | 268.70 | 264.10 | 266.50 | 242.69 | 141,354 |
| 2024-12-06 | 266.93 | 268.25 | 260.20 | 264.30 | 240.69 | 162,131 |
| 2024-12-05 | 268.75 | 268.75 | 264.55 | 265.63 | 241.91 | 249,576 |
| 2024-12-04 | 273.30 | 274.30 | 267.15 | 274.10 | 249.62 | 95,190 |
| 2024-12-03 | 269.18 | 273.35 | 268.85 | 272.06 | 247.76 | 169,795 |
| 2024-12-02 | 270.00 | 271.10 | 266.45 | 268.96 | 244.93 | 263,657 |
| 2024-11-29 | 265.70 | 268.30 | 265.50 | 266.89 | 243.05 | 151,599 |
| 2024-11-28 | 269.63 | 269.80 | 266.70 | 267.53 | 243.63 | 1,318,624 |
| 2024-11-27 | 268.65 | 270.05 | 266.79 | 269.09 | 245.05 | 2,644,277 |
| 2024-11-26 | 270.15 | 270.20 | 265.85 | 268.70 | 244.70 | 3,705,563 |
| 2024-11-25 | 274.63 | 276.10 | 270.55 | 271.96 | 247.67 | 3,946,570 |
| 2024-11-22 | 276.93 | 279.25 | 270.50 | 272.70 | 248.34 | 721,053 |
| 2024-11-21 | 271.98 | 279.05 | 271.15 | 277.45 | 252.67 | 825,760 |
| 2024-11-20 | 263.15 | 270.40 | 262.95 | 267.78 | 243.86 | 6,532,811 |
| 2024-11-19 | 262.43 | 263.60 | 258.75 | 260.91 | 237.60 | 368,949 |
| 2024-11-18 | 258.78 | 263.10 | 256.90 | 261.45 | 238.10 | 327,979 |
| 2024-11-15 | 264.48 | 271.10 | 261.15 | 263.55 | 236.48 | 1,685,357 |
| 2024-11-14 | 256.00 | 265.15 | 256.00 | 263.50 | 236.44 | 2,160,965 |
| 2024-11-13 | 252.50 | 252.70 | 249.35 | 249.85 | 224.19 | 2,165,128 |
| 2024-11-12 | 252.35 | 252.35 | 250.35 | 251.27 | 225.46 | 234,435 |
| 2024-11-11 | 251.73 | 254.85 | 251.30 | 252.07 | 226.18 | 2,263,476 |
| 2024-11-08 | 252.90 | 254.60 | 249.48 | 251.77 | 225.91 | 202,244 |
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.