Equinor ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 282.30 | 283.50 | 279.75 | 280.45 | 245.27 | 2,139,305 |
| 2024-08-21 | 284.45 | 288.00 | 284.05 | 284.90 | 249.16 | 1,625,292 |
| 2024-08-20 | 288.20 | 290.15 | 286.75 | 287.75 | 251.66 | 2,023,476 |
| 2024-08-19 | 289.65 | 293.30 | 287.75 | 293.30 | 256.51 | 1,698,811 |
| 2024-08-16 | 290.30 | 292.25 | 288.60 | 290.45 | 254.02 | 2,430,241 |
| 2024-08-15 | 295.10 | 300.10 | 294.50 | 297.15 | 256.65 | 2,242,392 |
| 2024-08-14 | 298.00 | 298.45 | 294.80 | 296.10 | 255.74 | 1,819,770 |
| 2024-08-13 | 304.30 | 304.70 | 296.70 | 296.95 | 256.48 | 2,511,244 |
| 2024-08-12 | 296.85 | 304.50 | 295.70 | 304.00 | 262.57 | 2,858,513 |
| 2024-08-09 | 295.00 | 296.25 | 293.20 | 294.60 | 254.45 | 2,206,535 |
| 2024-08-08 | 287.00 | 294.90 | 286.65 | 292.00 | 252.20 | 4,395,384 |
| 2024-08-07 | 279.85 | 285.70 | 279.70 | 284.30 | 245.55 | 2,938,308 |
| 2024-08-06 | 281.50 | 283.00 | 275.50 | 278.50 | 240.54 | 3,297,914 |
| 2024-08-05 | 278.80 | 279.90 | 275.60 | 276.95 | 239.20 | 3,154,294 |
| 2024-08-02 | 287.00 | 290.45 | 285.00 | 285.00 | 246.16 | 2,546,110 |
| 2024-08-01 | 292.20 | 294.10 | 289.80 | 290.15 | 250.60 | 2,547,734 |
| 2024-07-31 | 287.90 | 291.70 | 286.30 | 290.00 | 250.47 | 3,178,967 |
| 2024-07-30 | 285.55 | 286.25 | 281.85 | 282.50 | 244.00 | 1,872,172 |
| 2024-07-29 | 286.65 | 289.75 | 285.80 | 286.00 | 247.02 | 2,263,431 |
| 2024-07-26 | 287.90 | 289.80 | 284.75 | 284.75 | 245.94 | 2,581,169 |
| 2024-07-25 | 284.00 | 286.85 | 281.85 | 284.40 | 245.64 | 2,360,220 |
| 2024-07-24 | 291.50 | 292.15 | 286.30 | 288.00 | 248.75 | 2,813,204 |
| 2024-07-23 | 291.20 | 292.00 | 288.40 | 288.75 | 249.39 | 1,665,522 |
| 2024-07-22 | 293.60 | 294.15 | 289.60 | 291.95 | 252.16 | 1,461,998 |
| 2024-07-19 | 295.20 | 297.60 | 294.15 | 294.15 | 254.06 | 1,882,220 |
| 2024-07-18 | 292.40 | 297.45 | 292.10 | 296.95 | 256.48 | 1,846,692 |
| 2024-07-17 | 289.80 | 292.60 | 288.55 | 292.40 | 252.55 | 1,834,186 |
| 2024-07-16 | 291.00 | 292.30 | 286.45 | 287.95 | 248.70 | 1,922,757 |
| 2024-07-15 | 291.15 | 291.55 | 288.20 | 290.50 | 250.91 | 1,783,816 |
| 2024-07-12 | 288.30 | 292.80 | 287.90 | 290.35 | 250.78 | 1,986,802 |
| 2024-07-11 | 286.30 | 287.95 | 284.10 | 287.85 | 248.62 | 2,496,377 |
| 2024-07-10 | 291.00 | 291.40 | 287.35 | 288.35 | 249.05 | 2,493,476 |
| 2024-07-09 | 294.75 | 294.95 | 291.55 | 291.75 | 251.99 | 1,842,162 |
| 2024-07-08 | 299.95 | 300.00 | 291.20 | 294.50 | 254.36 | 3,051,759 |
| 2024-07-05 | 307.00 | 308.90 | 303.00 | 303.20 | 261.88 | 1,719,387 |
| 2024-07-04 | 305.75 | 307.50 | 304.70 | 306.40 | 264.64 | 1,473,586 |
| 2024-07-03 | 306.25 | 308.20 | 304.20 | 305.75 | 264.08 | 2,225,930 |
| 2024-07-02 | 307.10 | 309.85 | 305.35 | 306.25 | 264.51 | 2,247,860 |
| 2024-07-01 | 307.15 | 308.25 | 304.30 | 305.50 | 263.86 | 1,629,104 |
| 2024-06-28 | 304.35 | 307.95 | 302.90 | 303.95 | 262.52 | 2,444,740 |
| 2024-06-27 | 297.90 | 303.80 | 297.55 | 302.00 | 260.84 | 2,253,437 |
| 2024-06-26 | 296.50 | 301.00 | 296.40 | 298.75 | 258.03 | 2,245,901 |
| 2024-06-25 | 296.95 | 299.85 | 294.15 | 296.30 | 255.92 | 2,162,903 |
| 2024-06-24 | 290.00 | 294.40 | 289.65 | 293.95 | 253.89 | 1,568,570 |
| 2024-06-21 | 289.55 | 293.50 | 289.55 | 292.90 | 252.98 | 4,173,782 |
| 2024-06-20 | 289.90 | 292.95 | 289.05 | 292.95 | 253.02 | 2,706,306 |
| 2024-06-19 | 291.15 | 291.80 | 288.15 | 289.60 | 250.13 | 2,075,196 |
| 2024-06-18 | 288.60 | 291.00 | 287.15 | 290.40 | 250.82 | 3,211,085 |
| 2024-06-17 | 289.20 | 290.80 | 287.80 | 288.75 | 249.39 | 1,987,774 |
| 2024-06-14 | 291.45 | 293.50 | 289.55 | 289.70 | 250.22 | 2,305,729 |
| 2024-06-13 | 296.40 | 297.00 | 290.95 | 291.20 | 251.51 | 2,783,195 |
| 2024-06-12 | 299.65 | 301.70 | 297.65 | 298.55 | 257.86 | 2,328,075 |
| 2024-06-11 | 299.65 | 301.45 | 297.15 | 298.35 | 257.69 | 2,450,740 |
| 2024-06-10 | 296.25 | 299.85 | 295.85 | 299.15 | 258.38 | 2,018,584 |
| 2024-06-07 | 295.05 | 298.20 | 294.35 | 298.15 | 257.51 | 2,087,213 |
| 2024-06-06 | 294.50 | 296.65 | 293.15 | 294.30 | 254.19 | 2,126,913 |
| 2024-06-05 | 292.45 | 297.30 | 292.45 | 294.70 | 254.53 | 2,825,542 |
| 2024-06-04 | 301.00 | 301.60 | 289.40 | 292.10 | 252.29 | 4,122,847 |
| 2024-06-03 | 305.10 | 311.20 | 303.85 | 303.85 | 262.44 | 3,154,945 |
| 2024-05-31 | 299.15 | 305.35 | 298.70 | 302.85 | 261.57 | 8,837,354 |
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.