Equinor ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 345.00 | 346.15 | 340.40 | 343.15 | 278.29 | 2,227,694 |
| 2023-11-30 | 344.40 | 351.90 | 342.85 | 348.10 | 282.31 | 6,187,845 |
| 2023-11-29 | 341.00 | 347.80 | 340.20 | 342.25 | 277.56 | 2,550,448 |
| 2023-11-28 | 349.00 | 354.05 | 348.95 | 349.25 | 283.24 | 2,196,527 |
| 2023-11-27 | 352.10 | 355.20 | 349.35 | 352.15 | 285.59 | 1,896,997 |
| 2023-11-24 | 352.00 | 356.20 | 351.05 | 355.15 | 288.02 | 2,046,475 |
| 2023-11-23 | 345.90 | 352.40 | 345.90 | 351.95 | 285.43 | 2,139,829 |
| 2023-11-22 | 348.10 | 351.00 | 339.95 | 343.40 | 278.50 | 2,584,302 |
| 2023-11-21 | 350.70 | 353.50 | 347.65 | 349.35 | 283.32 | 1,914,328 |
| 2023-11-20 | 350.50 | 354.65 | 349.75 | 354.20 | 287.25 | 2,591,765 |
| 2023-11-17 | 344.80 | 349.90 | 343.10 | 349.00 | 283.04 | 2,844,318 |
| 2023-11-16 | 354.00 | 354.70 | 343.50 | 344.60 | 279.47 | 2,719,812 |
| 2023-11-15 | 354.50 | 355.65 | 351.80 | 355.20 | 288.07 | 2,126,195 |
| 2023-11-14 | 362.65 | 363.75 | 353.55 | 356.25 | 288.92 | 3,302,509 |
| 2023-11-13 | 366.00 | 370.00 | 360.00 | 360.00 | 284.52 | 1,803,170 |
| 2023-11-10 | 361.05 | 365.75 | 361.00 | 364.30 | 287.92 | 1,654,305 |
| 2023-11-09 | 355.75 | 361.55 | 353.40 | 361.05 | 285.35 | 2,155,885 |
| 2023-11-08 | 359.45 | 361.85 | 355.85 | 358.20 | 283.10 | 2,207,184 |
| 2023-11-07 | 368.00 | 368.55 | 358.60 | 358.90 | 283.65 | 2,625,068 |
| 2023-11-06 | 365.30 | 373.30 | 365.30 | 373.00 | 294.80 | 1,803,749 |
| 2023-11-03 | 376.15 | 377.65 | 364.85 | 366.75 | 289.86 | 2,897,411 |
| 2023-11-02 | 373.95 | 374.70 | 368.10 | 374.70 | 296.14 | 2,385,726 |
| 2023-11-01 | 371.45 | 375.15 | 366.80 | 374.55 | 296.02 | 2,379,123 |
| 2023-10-31 | 372.30 | 376.00 | 371.80 | 374.45 | 295.94 | 3,006,027 |
| 2023-10-30 | 373.00 | 382.85 | 372.05 | 373.55 | 295.23 | 3,311,378 |
| 2023-10-27 | 370.00 | 379.60 | 369.40 | 373.80 | 295.43 | 2,380,671 |
| 2023-10-26 | 371.50 | 373.65 | 364.20 | 367.25 | 290.25 | 2,509,873 |
| 2023-10-25 | 367.75 | 372.60 | 367.75 | 370.05 | 292.46 | 1,340,248 |
| 2023-10-24 | 370.95 | 373.85 | 368.30 | 370.85 | 293.10 | 1,866,167 |
| 2023-10-23 | 372.25 | 376.65 | 371.05 | 372.25 | 294.20 | 1,611,764 |
| 2023-10-20 | 379.70 | 382.20 | 375.50 | 375.50 | 296.77 | 2,267,803 |
| 2023-10-19 | 381.00 | 382.25 | 375.40 | 377.80 | 298.59 | 2,719,342 |
| 2023-10-18 | 380.50 | 381.95 | 377.05 | 380.50 | 300.72 | 2,044,548 |
| 2023-10-17 | 374.40 | 380.35 | 372.80 | 376.70 | 297.72 | 2,539,114 |
| 2023-10-16 | 377.10 | 381.25 | 375.35 | 375.95 | 297.13 | 2,923,228 |
| 2023-10-13 | 366.65 | 375.00 | 366.65 | 374.05 | 295.63 | 2,959,197 |
| 2023-10-12 | 360.60 | 369.45 | 359.65 | 368.65 | 291.36 | 2,545,623 |
| 2023-10-11 | 366.45 | 370.90 | 359.85 | 360.80 | 285.15 | 2,966,841 |
| 2023-10-10 | 359.40 | 366.35 | 355.60 | 366.20 | 289.42 | 3,750,152 |
| 2023-10-09 | 348.75 | 359.65 | 348.50 | 359.65 | 284.24 | 3,888,547 |
| 2023-10-06 | 338.00 | 341.80 | 335.55 | 340.45 | 269.07 | 2,788,955 |
| 2023-10-05 | 339.00 | 342.00 | 335.20 | 341.00 | 269.50 | 2,189,624 |
| 2023-10-04 | 345.20 | 346.65 | 338.35 | 338.85 | 267.81 | 2,451,197 |
| 2023-10-03 | 348.00 | 351.00 | 345.05 | 345.15 | 272.78 | 3,205,824 |
| 2023-10-02 | 353.70 | 356.75 | 348.00 | 348.00 | 275.04 | 2,465,579 |
| 2023-09-29 | 355.00 | 357.00 | 351.15 | 351.15 | 277.53 | 2,986,022 |
| 2023-09-28 | 355.85 | 359.55 | 352.10 | 353.35 | 279.27 | 2,191,464 |
| 2023-09-27 | 347.50 | 354.40 | 347.30 | 354.15 | 279.90 | 2,294,381 |
| 2023-09-26 | 346.85 | 348.35 | 343.15 | 346.65 | 273.97 | 3,618,153 |
| 2023-09-25 | 346.25 | 348.00 | 344.90 | 346.50 | 273.85 | 1,912,833 |
| 2023-09-22 | 348.85 | 349.20 | 342.50 | 347.90 | 274.96 | 3,553,417 |
| 2023-09-21 | 350.90 | 354.60 | 345.20 | 350.35 | 276.89 | 4,311,395 |
| 2023-09-20 | 356.40 | 357.60 | 350.15 | 355.95 | 281.32 | 3,000,210 |
| 2023-09-19 | 354.10 | 359.25 | 352.80 | 356.75 | 281.95 | 2,552,311 |
| 2023-09-18 | 354.95 | 357.60 | 353.60 | 354.45 | 280.13 | 2,056,868 |
| 2023-09-15 | 356.90 | 358.75 | 354.00 | 354.00 | 279.78 | 6,678,952 |
| 2023-09-14 | 350.40 | 357.20 | 350.00 | 356.00 | 281.36 | 3,619,916 |
| 2023-09-13 | 347.80 | 350.65 | 347.05 | 347.10 | 274.33 | 2,458,526 |
| 2023-09-12 | 346.15 | 349.35 | 343.85 | 347.30 | 274.48 | 3,098,694 |
| 2023-09-11 | 346.50 | 350.30 | 344.65 | 347.95 | 275.00 | 2,128,106 |
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.