Equinor ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 261.50 | 263.85 | 259.20 | 262.30 | 221.00 | 2,508,043 |
| 2024-02-26 | 264.40 | 264.40 | 260.35 | 263.00 | 221.59 | 2,862,770 |
| 2024-02-23 | 267.80 | 269.40 | 261.85 | 265.40 | 223.61 | 2,702,233 |
| 2024-02-22 | 267.05 | 269.70 | 266.90 | 267.30 | 225.21 | 2,731,249 |
| 2024-02-21 | 263.00 | 265.15 | 261.35 | 263.90 | 222.34 | 2,229,201 |
| 2024-02-20 | 267.70 | 268.25 | 263.20 | 264.25 | 222.64 | 2,712,055 |
| 2024-02-19 | 267.50 | 269.45 | 266.90 | 267.60 | 225.46 | 2,043,551 |
| 2024-02-16 | 265.00 | 267.80 | 263.50 | 266.05 | 224.16 | 3,156,447 |
| 2024-02-15 | 261.00 | 262.65 | 256.70 | 261.95 | 220.70 | 5,002,969 |
| 2024-02-14 | 262.60 | 265.90 | 262.05 | 264.00 | 222.43 | 3,766,834 |
| 2024-02-13 | 275.00 | 277.80 | 262.05 | 262.05 | 212.52 | 4,277,871 |
| 2024-02-12 | 275.75 | 279.90 | 274.40 | 277.95 | 225.42 | 2,982,169 |
| 2024-02-09 | 277.20 | 281.35 | 274.70 | 277.55 | 225.09 | 3,945,192 |
| 2024-02-08 | 279.15 | 280.70 | 276.20 | 278.65 | 225.98 | 6,461,842 |
| 2024-02-07 | 293.90 | 299.05 | 284.60 | 284.60 | 230.81 | 6,467,047 |
| 2024-02-06 | 303.65 | 308.90 | 303.65 | 308.55 | 250.23 | 3,261,977 |
| 2024-02-05 | 300.60 | 303.05 | 299.00 | 300.95 | 244.07 | 2,062,121 |
| 2024-02-02 | 302.00 | 303.80 | 298.80 | 301.10 | 244.19 | 2,021,062 |
| 2024-02-01 | 303.85 | 306.05 | 302.00 | 305.10 | 247.43 | 1,818,472 |
| 2024-01-31 | 302.00 | 305.60 | 300.90 | 302.65 | 245.45 | 3,387,545 |
| 2024-01-30 | 300.05 | 302.90 | 299.20 | 301.45 | 244.47 | 1,724,929 |
| 2024-01-29 | 304.00 | 307.30 | 300.85 | 301.80 | 244.76 | 2,114,828 |
| 2024-01-26 | 298.85 | 302.40 | 298.40 | 301.60 | 244.60 | 3,038,697 |
| 2024-01-25 | 298.90 | 301.95 | 297.10 | 298.85 | 242.37 | 1,977,476 |
| 2024-01-24 | 297.00 | 298.45 | 294.50 | 296.15 | 240.18 | 2,375,048 |
| 2024-01-23 | 296.00 | 297.50 | 292.00 | 296.90 | 240.78 | 1,937,235 |
| 2024-01-22 | 295.00 | 296.15 | 290.45 | 293.70 | 238.19 | 2,103,276 |
| 2024-01-19 | 300.95 | 302.40 | 297.15 | 297.80 | 241.51 | 2,019,714 |
| 2024-01-18 | 301.50 | 303.80 | 298.55 | 299.20 | 242.65 | 2,755,594 |
| 2024-01-17 | 303.25 | 303.40 | 299.35 | 302.55 | 245.37 | 3,038,114 |
| 2024-01-16 | 305.90 | 310.50 | 304.05 | 307.05 | 249.02 | 2,720,767 |
| 2024-01-15 | 310.60 | 310.85 | 306.05 | 306.25 | 248.37 | 2,482,622 |
| 2024-01-12 | 313.00 | 317.10 | 312.20 | 315.00 | 255.46 | 2,866,463 |
| 2024-01-11 | 312.55 | 315.20 | 310.35 | 311.10 | 252.30 | 2,898,365 |
| 2024-01-10 | 315.95 | 317.10 | 312.20 | 313.15 | 253.96 | 3,659,854 |
| 2024-01-09 | 320.75 | 323.85 | 317.70 | 317.70 | 257.65 | 3,391,620 |
| 2024-01-08 | 326.25 | 328.10 | 318.00 | 318.80 | 258.54 | 3,705,630 |
| 2024-01-05 | 332.10 | 337.70 | 330.80 | 333.75 | 270.67 | 2,170,574 |
| 2024-01-04 | 336.00 | 337.90 | 334.95 | 334.95 | 271.64 | 3,054,558 |
| 2024-01-03 | 324.45 | 329.30 | 322.60 | 329.30 | 267.06 | 2,653,905 |
| 2024-01-02 | 325.95 | 327.50 | 324.10 | 326.35 | 264.67 | 1,545,914 |
| 2023-12-29 | 323.45 | 324.90 | 321.70 | 322.15 | 261.26 | 1,418,710 |
| 2023-12-28 | 327.00 | 327.00 | 323.20 | 323.45 | 262.32 | 1,321,368 |
| 2023-12-27 | 328.25 | 330.15 | 325.95 | 328.05 | 266.05 | 1,598,802 |
| 2023-12-22 | 325.30 | 327.20 | 324.05 | 325.00 | 263.57 | 1,378,021 |
| 2023-12-21 | 323.90 | 327.05 | 322.10 | 324.20 | 262.92 | 2,056,279 |
| 2023-12-20 | 326.00 | 329.40 | 325.15 | 325.70 | 264.14 | 2,630,990 |
| 2023-12-19 | 328.00 | 328.00 | 323.85 | 324.40 | 263.09 | 2,481,550 |
| 2023-12-18 | 325.05 | 333.95 | 324.60 | 331.45 | 268.80 | 2,884,112 |
| 2023-12-15 | 333.00 | 334.75 | 322.10 | 322.90 | 261.87 | 6,247,797 |
| 2023-12-14 | 333.05 | 336.45 | 330.90 | 332.00 | 269.25 | 2,545,500 |
| 2023-12-13 | 327.10 | 334.30 | 325.70 | 332.10 | 269.33 | 2,755,450 |
| 2023-12-12 | 332.55 | 334.85 | 328.00 | 330.70 | 268.20 | 2,837,648 |
| 2023-12-11 | 335.65 | 336.90 | 332.15 | 333.35 | 270.34 | 2,017,640 |
| 2023-12-08 | 332.95 | 337.20 | 332.70 | 334.75 | 271.48 | 2,376,398 |
| 2023-12-07 | 329.45 | 335.50 | 328.65 | 332.95 | 270.02 | 3,099,283 |
| 2023-12-06 | 331.30 | 334.30 | 327.30 | 328.70 | 266.57 | 2,186,512 |
| 2023-12-05 | 333.25 | 338.20 | 331.35 | 332.15 | 269.37 | 2,562,350 |
| 2023-12-04 | 336.00 | 337.45 | 332.35 | 333.70 | 270.63 | 2,818,944 |
| 2023-12-01 | 345.00 | 346.15 | 340.40 | 343.15 | 278.29 | 2,227,694 |
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.