Equinor ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 425.50 | 435.80 | 425.30 | 432.60 | 432.60 | 2,075,112 |
| 2026-10-15 | 429.90 | 431.90 | 426.40 | 429.30 | 429.30 | 2,900,308 |
| 2026-10-14 | 426.20 | 434.30 | 425.90 | 432.00 | 432.00 | 2,957,621 |
| 2026-10-13 | 420.00 | 426.20 | 417.00 | 426.20 | 426.20 | 2,556,854 |
| 2026-10-12 | 413.10 | 423.40 | 412.50 | 419.40 | 419.40 | 1,751,723 |
| 2026-10-09 | 408.20 | 418.80 | 407.00 | 417.90 | 417.90 | 2,052,566 |
| 2026-10-08 | 405.20 | 413.90 | 405.00 | 410.70 | 410.70 | 2,912,858 |
| 2026-10-07 | 411.00 | 412.50 | 401.40 | 403.50 | 403.50 | 2,862,156 |
| 2026-10-06 | 400.70 | 410.10 | 400.70 | 410.00 | 410.00 | 2,762,953 |
| 2026-10-05 | 405.50 | 409.90 | 401.40 | 404.00 | 404.00 | 2,369,849 |
| 2026-10-02 | 402.40 | 406.70 | 397.90 | 402.80 | 402.80 | 2,895,436 |
| 2026-10-01 | 394.30 | 401.80 | 391.40 | 401.80 | 401.80 | 2,977,029 |
| 2026-09-30 | 396.40 | 399.70 | 391.70 | 399.50 | 399.50 | 2,612,687 |
| 2026-09-29 | 405.00 | 405.60 | 391.60 | 398.40 | 398.40 | 2,819,485 |
| 2026-09-28 | 407.00 | 410.90 | 405.50 | 405.70 | 405.70 | 1,953,915 |
| 2026-09-25 | 410.40 | 411.90 | 400.70 | 404.70 | 404.70 | 2,088,062 |
| 2026-09-24 | 408.10 | 419.30 | 406.70 | 416.30 | 416.30 | 2,142,514 |
| 2026-09-23 | 396.00 | 407.30 | 395.40 | 406.20 | 406.20 | 1,976,687 |
| 2026-09-22 | 404.00 | 409.70 | 389.60 | 397.90 | 397.90 | 3,092,180 |
| 2026-09-21 | 411.10 | 416.70 | 404.60 | 404.60 | 404.60 | 2,234,505 |
| 2026-09-18 | 411.30 | 420.40 | 410.20 | 419.00 | 419.00 | 12,361,749 |
| 2026-09-17 | 417.00 | 421.50 | 410.50 | 416.30 | 416.30 | 3,013,693 |
| 2026-09-16 | 423.80 | 425.80 | 421.10 | 421.20 | 421.20 | 2,185,255 |
| 2026-09-15 | 421.50 | 423.90 | 411.90 | 423.80 | 423.80 | 3,046,499 |
| 2026-09-14 | 423.30 | 426.00 | 418.80 | 423.80 | 423.80 | 2,774,809 |
| 2026-09-11 | 414.30 | 418.20 | 407.80 | 415.50 | 415.50 | 2,018,192 |
| 2026-09-10 | 412.80 | 425.50 | 411.20 | 413.80 | 413.80 | 3,854,209 |
| 2026-09-09 | 405.00 | 415.40 | 404.60 | 415.40 | 415.40 | 3,406,300 |
| 2026-09-08 | 401.30 | 404.50 | 396.30 | 398.50 | 398.50 | 1,580,138 |
| 2026-09-07 | 396.60 | 400.40 | 395.10 | 398.00 | 398.00 | 1,298,154 |
| 2026-09-04 | 398.00 | 400.10 | 391.00 | 393.60 | 393.60 | 2,154,657 |
| 2026-09-03 | 400.00 | 405.10 | 397.60 | 400.80 | 400.80 | 1,695,304 |
| 2026-09-02 | 412.70 | 416.10 | 401.80 | 405.80 | 405.80 | 2,689,999 |
| 2026-09-01 | 401.70 | 406.40 | 400.20 | 405.40 | 405.40 | 2,256,543 |
| 2026-08-31 | 392.70 | 402.40 | 391.00 | 399.40 | 399.40 | 5,384,177 |
| 2026-08-28 | 387.00 | 390.30 | 384.50 | 386.40 | 386.40 | 1,835,603 |
| 2026-08-27 | 383.70 | 387.60 | 383.00 | 384.00 | 384.00 | 2,132,165 |
| 2026-08-26 | 381.10 | 388.10 | 378.50 | 387.60 | 387.60 | 2,021,373 |
| 2026-08-25 | 392.70 | 393.90 | 385.10 | 389.90 | 389.90 | 2,380,973 |
| 2026-08-24 | 396.00 | 398.00 | 392.80 | 394.80 | 394.80 | 1,524,482 |
| 2026-08-21 | 399.60 | 401.30 | 397.70 | 399.10 | 399.10 | 2,974,423 |
| 2026-08-20 | 395.60 | 401.80 | 393.70 | 401.80 | 401.80 | 2,496,643 |
| 2026-08-19 | 394.00 | 396.90 | 391.50 | 395.90 | 395.90 | 2,028,132 |
| 2026-08-18 | 394.00 | 395.40 | 390.40 | 394.10 | 394.10 | 1,957,185 |
| 2026-08-17 | 384.60 | 390.30 | 384.20 | 388.10 | 388.10 | 1,510,065 |
| 2026-08-14 | 382.70 | 385.80 | 380.40 | 385.80 | 385.80 | 2,662,192 |
| 2026-08-13 | 386.80 | 387.60 | 375.60 | 376.90 | 376.90 | 1,562,573 |
| 2026-08-12 | 389.60 | 391.50 | 384.50 | 388.00 | 384.33 | 2,084,325 |
| 2026-08-11 | 391.20 | 395.80 | 386.40 | 390.20 | 386.51 | 2,784,227 |
| 2026-08-10 | 372.00 | 384.00 | 371.30 | 383.70 | 380.07 | 2,367,531 |
| 2026-08-07 | 379.20 | 382.10 | 369.60 | 372.00 | 368.47 | 1,767,185 |
| 2026-08-06 | 369.90 | 373.40 | 368.00 | 371.30 | 367.78 | 1,803,755 |
| 2026-08-05 | 371.30 | 379.50 | 369.10 | 369.10 | 365.60 | 2,369,687 |
| 2026-08-04 | 381.10 | 390.10 | 369.90 | 372.90 | 369.36 | 3,003,281 |
| 2026-08-03 | 375.00 | 382.90 | 373.50 | 380.90 | 377.29 | 2,499,770 |
| 2026-07-31 | 378.20 | 390.20 | 378.20 | 386.40 | 382.74 | 2,427,260 |
| 2026-07-30 | 394.70 | 395.10 | 383.50 | 383.50 | 379.86 | 2,803,282 |
| 2026-07-29 | 379.80 | 394.80 | 379.20 | 392.50 | 388.78 | 3,556,640 |
| 2026-07-28 | 372.00 | 378.50 | 369.70 | 377.40 | 373.82 | 2,838,644 |
| 2026-07-27 | 371.60 | 378.60 | 368.70 | 377.50 | 373.92 | 3,045,020 |
Page 1 of 21 · 1,257 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 | 3.7300 NOK |
| 2025-11-13 | 3.7324 NOK |
| 2025-08-18 | 3.7740 NOK |
| 2025-05-15 | 3.8215 NOK |
| 2025-02-13 | 7.8274 NOK |
| 2024-11-18 | 6.4800 NOK |
| 2024-08-16 | 3.6900 NOK |
| 2024-05-15 | 7.3900 NOK |
| 2024-02-14 | 9.8100 NOK |
| 2023-11-14 | 9.1700 NOK |
| 2023-08-14 | 9.1700 NOK |
| 2023-05-11 | 9.4200 NOK |
| 2023-01-09 | 9.0159 NOK |
| 2022-11-11 | 7.0729 NOK |
| 2022-08-11 | 3.8562 NOK |
| 2022-05-12 | 3.9602 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 |
| 2020-08-11 | 1.3308 NOK |
| 2020-05-15 | 2.7219 NOK |
| 2020-02-18 | 2.4100 NOK |
| 2019-11-18 | 2.3750 NOK |
| 2019-08-19 | 2.3400 NOK |
| 2019-05-16 | 2.2745 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.