Equinor ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 429.59 | 433.85 | 429.59 | 433.85 | 433.85 | 1,599 |
| 2026-10-15 | 428.75 | 431.70 | 426.40 | 429.79 | 429.79 | 234,920 |
| 2026-10-14 | 426.10 | 434.10 | 426.10 | 429.38 | 429.38 | 346,856 |
| 2026-10-13 | 422.20 | 426.20 | 417.10 | 423.17 | 423.17 | 349,000 |
| 2026-10-12 | 418.75 | 423.30 | 413.00 | 420.00 | 420.00 | 159,086 |
| 2026-10-09 | 407.85 | 418.80 | 407.20 | 415.80 | 415.80 | 200,474 |
| 2026-10-08 | 407.55 | 413.90 | 405.20 | 411.50 | 411.50 | 1,011,622 |
| 2026-10-07 | 410.90 | 411.90 | 402.00 | 406.20 | 406.20 | 113,888 |
| 2026-10-06 | 401.70 | 410.00 | 400.70 | 408.40 | 408.40 | 50,988 |
| 2026-10-05 | 405.00 | 408.90 | 401.60 | 405.93 | 405.93 | 203,563 |
| 2026-10-02 | 402.65 | 405.90 | 398.30 | 402.55 | 402.55 | 127,636 |
| 2026-10-01 | 395.00 | 401.80 | 392.00 | 398.85 | 398.85 | 1,338,072 |
| 2026-09-30 | 396.70 | 399.70 | 391.85 | 396.50 | 396.50 | 140,127 |
| 2026-09-29 | 404.45 | 405.60 | 392.50 | 398.40 | 398.40 | 176,576 |
| 2026-09-28 | 407.95 | 410.60 | 405.70 | 409.12 | 409.12 | 62,534 |
| 2026-09-25 | 409.25 | 411.70 | 402.25 | 404.75 | 404.75 | 410,803 |
| 2026-09-24 | 407.30 | 419.30 | 406.50 | 415.40 | 415.40 | 428,504 |
| 2026-09-23 | 396.10 | 406.85 | 395.20 | 403.65 | 403.65 | 79,828 |
| 2026-09-22 | 404.45 | 409.60 | 389.90 | 406.06 | 406.06 | 358,515 |
| 2026-09-21 | 412.75 | 416.60 | 404.60 | 410.73 | 410.73 | 180,182 |
| 2026-09-18 | 412.55 | 420.10 | 410.50 | 416.70 | 416.70 | 465,131 |
Page 1 of 1 · 21 trading days
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.