Equinor ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 295.90 | 299.85 | 295.05 | 298.00 | 257.38 | 2,476,753 |
| 2024-05-29 | 303.30 | 305.85 | 300.10 | 300.50 | 259.54 | 2,485,146 |
| 2024-05-28 | 305.10 | 305.50 | 301.20 | 301.65 | 260.54 | 3,090,329 |
| 2024-05-27 | 300.00 | 304.35 | 299.25 | 303.65 | 262.26 | 1,694,597 |
| 2024-05-24 | 306.00 | 306.80 | 301.45 | 302.00 | 260.84 | 3,900,242 |
| 2024-05-23 | 304.50 | 310.75 | 304.10 | 310.45 | 268.14 | 2,921,196 |
| 2024-05-22 | 303.20 | 305.55 | 302.60 | 304.10 | 262.65 | 2,822,473 |
| 2024-05-21 | 301.90 | 305.90 | 300.60 | 305.80 | 264.12 | 3,524,783 |
| 2024-05-16 | 300.00 | 301.55 | 295.50 | 298.80 | 258.08 | 3,440,400 |
| 2024-05-15 | 302.75 | 305.50 | 298.10 | 298.70 | 257.99 | 3,425,994 |
| 2024-05-14 | 308.30 | 309.95 | 301.50 | 301.50 | 254.02 | 1,704,802 |
| 2024-05-13 | 306.30 | 309.45 | 306.15 | 308.60 | 260.01 | 1,832,085 |
| 2024-05-10 | 310.35 | 313.35 | 310.00 | 312.75 | 263.50 | 2,614,556 |
| 2024-05-08 | 305.20 | 305.80 | 300.55 | 304.70 | 256.72 | 2,021,215 |
| 2024-05-07 | 304.85 | 307.25 | 303.90 | 305.65 | 257.52 | 1,668,183 |
| 2024-05-06 | 299.85 | 305.65 | 299.45 | 305.50 | 257.39 | 2,176,251 |
| 2024-05-03 | 297.45 | 300.70 | 296.85 | 298.10 | 251.16 | 2,713,860 |
| 2024-05-02 | 294.00 | 299.50 | 290.30 | 299.20 | 252.09 | 3,184,767 |
| 2024-04-30 | 299.00 | 302.60 | 298.05 | 298.95 | 251.88 | 2,738,464 |
| 2024-04-29 | 303.50 | 303.50 | 299.80 | 300.15 | 252.89 | 3,606,632 |
| 2024-04-26 | 306.25 | 307.10 | 302.35 | 303.65 | 255.84 | 3,005,482 |
| 2024-04-25 | 301.05 | 311.85 | 300.55 | 305.00 | 256.97 | 4,523,838 |
| 2024-04-24 | 296.00 | 299.20 | 295.60 | 297.70 | 250.82 | 2,110,663 |
| 2024-04-23 | 297.45 | 297.85 | 293.60 | 294.10 | 247.79 | 1,843,481 |
| 2024-04-22 | 297.80 | 298.00 | 295.20 | 296.80 | 250.06 | 2,210,497 |
| 2024-04-19 | 301.00 | 302.80 | 291.85 | 299.00 | 251.92 | 3,821,354 |
| 2024-04-18 | 298.10 | 300.70 | 294.30 | 300.40 | 253.10 | 2,633,296 |
| 2024-04-17 | 304.85 | 307.90 | 299.45 | 301.75 | 254.23 | 3,501,348 |
| 2024-04-16 | 303.50 | 305.55 | 302.05 | 303.00 | 255.29 | 2,589,208 |
| 2024-04-15 | 308.00 | 309.10 | 303.50 | 304.40 | 256.47 | 3,435,110 |
| 2024-04-12 | 307.50 | 313.90 | 306.60 | 313.90 | 264.47 | 1,990,386 |
| 2024-04-11 | 303.00 | 308.90 | 302.90 | 304.20 | 256.30 | 3,004,113 |
| 2024-04-10 | 297.80 | 300.35 | 297.40 | 299.95 | 252.72 | 2,075,975 |
| 2024-04-09 | 298.85 | 299.80 | 295.90 | 297.45 | 250.61 | 1,803,119 |
| 2024-04-08 | 299.20 | 299.70 | 295.15 | 296.10 | 249.47 | 2,351,178 |
| 2024-04-05 | 299.35 | 302.20 | 299.35 | 299.90 | 252.68 | 2,000,967 |
| 2024-04-04 | 299.00 | 300.00 | 297.80 | 299.55 | 252.38 | 1,881,857 |
| 2024-04-03 | 299.05 | 300.50 | 296.75 | 299.20 | 252.09 | 2,836,189 |
| 2024-04-02 | 292.50 | 301.25 | 292.50 | 297.90 | 250.99 | 4,139,873 |
| 2024-03-27 | 285.65 | 286.70 | 284.40 | 286.40 | 241.30 | 1,235,994 |
| 2024-03-26 | 290.00 | 291.10 | 286.55 | 286.55 | 241.43 | 1,563,057 |
| 2024-03-25 | 287.55 | 292.60 | 287.55 | 291.00 | 245.18 | 2,175,403 |
| 2024-03-22 | 283.45 | 287.90 | 283.00 | 286.80 | 241.64 | 1,829,393 |
| 2024-03-21 | 285.00 | 287.65 | 283.50 | 284.60 | 239.79 | 2,681,880 |
| 2024-03-20 | 281.00 | 286.60 | 279.25 | 282.70 | 238.18 | 3,341,810 |
| 2024-03-19 | 283.15 | 285.25 | 280.50 | 282.65 | 238.14 | 2,922,534 |
| 2024-03-18 | 278.95 | 283.60 | 278.50 | 280.30 | 236.16 | 2,699,733 |
| 2024-03-15 | 278.00 | 281.50 | 277.45 | 277.55 | 233.85 | 6,154,675 |
| 2024-03-14 | 274.70 | 276.75 | 273.70 | 276.00 | 232.54 | 3,374,375 |
| 2024-03-13 | 271.55 | 275.05 | 270.25 | 274.95 | 231.65 | 3,165,906 |
| 2024-03-12 | 271.00 | 272.65 | 270.00 | 270.25 | 227.70 | 2,636,693 |
| 2024-03-11 | 272.10 | 273.85 | 267.20 | 268.35 | 226.09 | 2,923,157 |
| 2024-03-08 | 271.60 | 274.50 | 270.55 | 271.00 | 228.33 | 2,127,816 |
| 2024-03-07 | 270.40 | 271.20 | 268.35 | 269.55 | 227.11 | 2,707,840 |
| 2024-03-06 | 267.45 | 275.85 | 267.20 | 273.10 | 230.10 | 3,640,885 |
| 2024-03-05 | 262.25 | 270.90 | 262.10 | 268.90 | 226.56 | 3,494,333 |
| 2024-03-04 | 264.65 | 266.70 | 262.30 | 262.90 | 221.50 | 2,475,402 |
| 2024-03-01 | 261.45 | 267.45 | 261.45 | 264.00 | 222.43 | 2,142,015 |
| 2024-02-29 | 263.50 | 263.80 | 260.00 | 261.65 | 220.45 | 4,873,515 |
| 2024-02-28 | 262.00 | 266.40 | 260.10 | 264.40 | 222.77 | 2,526,204 |
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.