Equinor ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 251.88 | 253.15 | 248.55 | 249.90 | 224.23 | 123,870 |
| 2024-11-06 | 256.78 | 258.85 | 247.40 | 253.91 | 227.83 | 268,336 |
| 2024-11-05 | 260.25 | 263.00 | 258.75 | 261.85 | 234.95 | 216,485 |
| 2024-11-04 | 260.00 | 264.45 | 259.75 | 261.85 | 234.96 | 6,098,377 |
| 2024-11-01 | 261.48 | 264.95 | 259.00 | 260.24 | 233.51 | 132,207 |
| 2024-10-31 | 269.58 | 270.05 | 263.85 | 265.77 | 238.48 | 114,148 |
| 2024-10-30 | 272.50 | 273.85 | 270.15 | 271.86 | 243.93 | 153,630 |
| 2024-10-29 | 273.25 | 276.05 | 272.00 | 273.34 | 245.26 | 108,410 |
| 2024-10-28 | 273.35 | 274.25 | 270.60 | 272.24 | 244.28 | 129,142 |
| 2024-10-25 | 273.91 | 282.95 | 273.91 | 280.11 | 251.34 | 170,557 |
| 2024-10-24 | 270.05 | 277.85 | 268.40 | 271.31 | 243.44 | 239,236 |
| 2024-10-23 | 269.88 | 270.25 | 265.35 | 267.43 | 239.96 | 115,056 |
| 2024-10-22 | 267.70 | 270.25 | 266.45 | 269.25 | 241.60 | 73,589 |
| 2024-10-21 | 265.40 | 269.95 | 265.40 | 268.92 | 241.30 | 182,098 |
| 2024-10-18 | 268.30 | 268.90 | 263.00 | 266.81 | 239.40 | 201,174 |
| 2024-10-17 | 265.40 | 267.05 | 263.90 | 265.38 | 238.12 | 176,203 |
| 2024-10-16 | 265.65 | 268.95 | 265.45 | 267.35 | 239.89 | 170,084 |
| 2024-10-15 | 268.30 | 269.80 | 265.15 | 267.01 | 239.58 | 100,528 |
| 2024-10-14 | 273.83 | 275.75 | 273.20 | 274.45 | 246.26 | 158,771 |
| 2024-10-11 | 273.00 | 274.75 | 271.90 | 274.10 | 245.94 | 129,601 |
| 2024-10-10 | 268.55 | 272.38 | 268.50 | 271.06 | 243.22 | 194,821 |
| 2024-10-09 | 270.60 | 271.50 | 267.10 | 271.10 | 243.26 | 852,547 |
| 2024-10-08 | 275.10 | 275.60 | 271.25 | 272.56 | 244.56 | 517,208 |
| 2024-10-07 | 287.85 | 290.45 | 274.60 | 278.10 | 249.54 | 564,845 |
| 2024-10-04 | 284.13 | 288.20 | 283.15 | 286.23 | 256.83 | 103,861 |
| 2024-10-03 | 283.35 | 283.63 | 279.05 | 279.98 | 251.22 | 1,326,439 |
| 2024-10-02 | 278.30 | 283.90 | 277.20 | 282.47 | 253.46 | 133,560 |
| 2024-10-01 | 267.65 | 273.00 | 264.00 | 268.43 | 240.86 | 108,670 |
| 2024-09-30 | 263.65 | 267.65 | 263.65 | 264.95 | 237.74 | 143,474 |
| 2024-09-27 | 257.60 | 263.00 | 257.40 | 262.38 | 235.43 | 204,795 |
| 2024-09-26 | 256.05 | 259.33 | 253.30 | 256.50 | 230.15 | 162,427 |
| 2024-09-25 | 265.00 | 265.15 | 261.00 | 263.37 | 236.32 | 106,467 |
| 2024-09-24 | 268.78 | 270.00 | 266.60 | 268.31 | 240.75 | 96,418 |
| 2024-09-23 | 263.25 | 267.65 | 262.20 | 262.70 | 235.72 | 87,638 |
| 2024-09-20 | 263.15 | 263.95 | 259.55 | 261.60 | 234.73 | 178,217 |
| 2024-09-19 | 269.18 | 271.05 | 261.90 | 268.25 | 240.70 | 425,437 |
| 2024-09-18 | 266.15 | 266.50 | 264.05 | 265.63 | 238.35 | 65,408 |
| 2024-09-17 | 268.25 | 268.80 | 265.30 | 266.09 | 238.76 | 1,064,007 |
| 2024-09-16 | 267.08 | 269.00 | 266.45 | 267.64 | 240.15 | 151,772 |
| 2024-09-13 | 266.70 | 269.50 | 266.70 | 267.95 | 240.43 | 212,782 |
| 2024-09-12 | 266.00 | 269.65 | 265.55 | 266.08 | 238.75 | 1,315,051 |
| 2024-09-11 | 264.20 | 266.95 | 264.20 | 266.45 | 239.08 | 63,324 |
| 2024-09-10 | 269.58 | 271.25 | 264.00 | 269.70 | 242.00 | 157,951 |
| 2024-09-09 | 268.30 | 269.90 | 267.15 | 268.20 | 240.66 | 1,137,088 |
| 2024-09-06 | 270.20 | 270.20 | 266.95 | 267.65 | 240.16 | 112,156 |
| 2024-09-05 | 273.05 | 273.05 | 270.80 | 272.26 | 244.30 | 99,555 |
| 2024-09-04 | 271.55 | 277.10 | 271.55 | 273.91 | 245.77 | 419,109 |
| 2024-09-03 | 282.95 | 282.95 | 273.50 | 282.60 | 253.58 | 1,263,018 |
| 2024-09-02 | 282.23 | 283.80 | 281.35 | 281.87 | 252.92 | 67,518 |
| 2024-08-30 | 285.10 | 287.25 | 279.85 | 284.26 | 255.06 | 145,754 |
| 2024-08-29 | 279.48 | 285.00 | 278.85 | 283.14 | 254.06 | 135,162 |
| 2024-08-28 | 285.95 | 287.30 | 282.95 | 284.80 | 255.55 | 629,049 |
| 2024-08-27 | 287.55 | 288.60 | 285.30 | 287.85 | 258.29 | 941,388 |
| 2024-08-23 | 281.93 | 283.40 | 280.45 | 280.97 | 252.11 | 1,151,206 |
| 2024-08-22 | 282.08 | 282.70 | 280.45 | 281.91 | 252.95 | 58,523 |
| 2024-08-21 | 287.18 | 287.70 | 284.20 | 285.87 | 256.51 | 267,221 |
| 2024-08-20 | 290.05 | 290.05 | 286.85 | 288.50 | 258.87 | 45,511 |
| 2024-08-19 | 292.90 | 292.90 | 287.70 | 289.50 | 259.77 | 108,302 |
| 2024-08-16 | 290.60 | 292.10 | 288.65 | 289.52 | 259.79 | 61,824 |
| 2024-08-15 | 295.15 | 300.00 | 295.15 | 296.29 | 262.53 | 50,829 |
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.