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 |
| 2026-09-17 | 415.30 | 421.40 | 410.80 | 415.10 | 415.10 | 172,355 |
| 2026-09-16 | 423.75 | 425.70 | 421.20 | 423.75 | 423.75 | 282,706 |
| 2026-09-15 | 421.50 | 423.85 | 411.90 | 418.33 | 418.33 | 395,407 |
| 2026-09-14 | 422.75 | 425.70 | 418.90 | 422.63 | 422.63 | 282,358 |
| 2026-09-11 | 414.15 | 418.10 | 408.50 | 414.05 | 414.05 | 1,104,678 |
| 2026-09-10 | 412.55 | 425.00 | 411.20 | 416.40 | 416.40 | 283,285 |
| 2026-09-09 | 405.40 | 415.40 | 405.00 | 413.35 | 413.35 | 216,879 |
| 2026-09-08 | 401.50 | 404.30 | 396.58 | 399.35 | 399.35 | 145,904 |
| 2026-09-07 | 398.05 | 400.50 | 395.10 | 397.77 | 397.77 | 65,056 |
| 2026-09-04 | 397.30 | 403.50 | 391.45 | 393.35 | 393.35 | 468,432 |
| 2026-09-03 | 400.70 | 405.10 | 398.60 | 400.60 | 400.60 | 153,291 |
| 2026-09-02 | 415.20 | 415.90 | 402.30 | 402.40 | 402.40 | 352,785 |
| 2026-09-01 | 401.90 | 406.20 | 400.70 | 405.40 | 405.40 | 300,717 |
| 2026-08-28 | 387.20 | 389.80 | 384.70 | 387.20 | 387.20 | 81,896 |
| 2026-08-27 | 384.75 | 387.50 | 383.00 | 384.75 | 384.75 | 2,402,806 |
| 2026-08-26 | 381.50 | 388.20 | 378.40 | 382.71 | 382.71 | 121,859 |
| 2026-08-25 | 392.00 | 393.40 | 385.60 | 388.89 | 388.89 | 736,698 |
| 2026-08-24 | 397.30 | 397.30 | 393.05 | 395.34 | 395.34 | 186,368 |
| 2026-08-21 | 399.45 | 401.20 | 397.80 | 399.45 | 399.45 | 256,381 |
| 2026-08-20 | 395.30 | 401.65 | 393.90 | 399.15 | 399.15 | 3,148,891 |
| 2026-08-19 | 393.55 | 396.70 | 391.50 | 393.55 | 393.55 | 457,869 |
| 2026-08-18 | 390.45 | 395.30 | 390.45 | 393.38 | 393.38 | 1,293,602 |
| 2026-08-17 | 384.65 | 390.40 | 384.40 | 387.88 | 387.88 | 202,479 |
| 2026-08-14 | 382.55 | 385.80 | 380.60 | 382.55 | 382.55 | 200,496 |
| 2026-08-13 | 386.90 | 387.05 | 375.70 | 379.05 | 379.05 | 181,920 |
| 2026-08-12 | 389.35 | 391.30 | 384.90 | 385.40 | 381.69 | 183,593 |
| 2026-08-11 | 391.90 | 395.60 | 386.80 | 390.07 | 386.32 | 537,303 |
| 2026-08-10 | 371.80 | 383.85 | 371.70 | 378.87 | 375.23 | 593,120 |
| 2026-08-07 | 380.70 | 380.70 | 369.80 | 372.66 | 369.08 | 176,003 |
| 2026-08-06 | 370.70 | 373.00 | 368.30 | 370.58 | 367.02 | 103,704 |
| 2026-08-05 | 371.40 | 378.85 | 367.06 | 375.89 | 372.28 | 397,635 |
| 2026-08-04 | 382.55 | 389.85 | 370.40 | 384.50 | 380.81 | 219,303 |
| 2026-08-03 | 382.80 | 382.80 | 373.70 | 379.92 | 376.27 | 404,406 |
| 2026-07-31 | 380.00 | 390.00 | 378.20 | 386.40 | 382.69 | 1,631,131 |
| 2026-07-30 | 394.45 | 394.70 | 383.50 | 386.72 | 383.00 | 119,478 |
| 2026-07-29 | 379.75 | 394.65 | 379.20 | 381.52 | 377.86 | 249,321 |
| 2026-07-28 | 372.95 | 378.40 | 369.90 | 373.54 | 369.95 | 211,563 |
| 2026-07-27 | 392.50 | 392.50 | 369.70 | 374.43 | 370.83 | 253,698 |
| 2026-07-24 | 392.55 | 393.10 | 384.90 | 392.50 | 388.73 | 343,111 |
Page 1 of 2 · 64 trading daysOlder →
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.