Equinor ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-08 | 345.00 | 348.35 | 343.10 | 346.50 | 273.85 | 2,740,328 |
| 2023-09-07 | 341.05 | 342.70 | 338.20 | 341.95 | 270.26 | 3,297,643 |
| 2023-09-06 | 341.15 | 346.35 | 341.00 | 343.30 | 271.32 | 3,856,274 |
| 2023-09-05 | 335.00 | 344.25 | 333.45 | 341.45 | 269.86 | 2,373,081 |
| 2023-09-04 | 336.05 | 337.85 | 334.30 | 335.80 | 265.39 | 1,760,954 |
| 2023-09-01 | 331.00 | 337.95 | 331.00 | 335.45 | 265.12 | 3,255,341 |
| 2023-08-31 | 328.40 | 330.15 | 327.15 | 328.20 | 259.39 | 7,141,116 |
| 2023-08-30 | 327.90 | 328.80 | 325.55 | 327.20 | 258.60 | 2,238,414 |
| 2023-08-29 | 325.55 | 329.00 | 325.05 | 326.00 | 257.65 | 2,462,362 |
| 2023-08-28 | 323.80 | 326.55 | 321.30 | 326.20 | 257.81 | 2,137,085 |
| 2023-08-25 | 319.80 | 323.10 | 319.40 | 320.70 | 253.46 | 2,229,232 |
| 2023-08-24 | 314.60 | 319.90 | 313.40 | 318.70 | 251.88 | 2,121,711 |
| 2023-08-23 | 326.60 | 327.20 | 315.75 | 318.30 | 251.56 | 3,533,083 |
| 2023-08-22 | 326.75 | 328.30 | 323.45 | 327.65 | 258.95 | 2,002,761 |
| 2023-08-21 | 325.60 | 329.50 | 325.10 | 326.85 | 258.32 | 2,961,715 |
| 2023-08-18 | 323.15 | 323.40 | 319.30 | 321.80 | 254.33 | 2,616,457 |
| 2023-08-17 | 317.75 | 324.40 | 317.20 | 323.70 | 255.83 | 2,231,240 |
| 2023-08-16 | 322.35 | 323.20 | 317.40 | 320.00 | 252.91 | 2,813,440 |
| 2023-08-15 | 322.35 | 323.85 | 320.20 | 321.05 | 253.74 | 2,676,298 |
| 2023-08-14 | 321.00 | 323.20 | 319.20 | 319.70 | 252.67 | 2,399,729 |
| 2023-08-11 | 326.10 | 332.90 | 325.20 | 332.90 | 255.86 | 3,396,907 |
| 2023-08-10 | 331.45 | 333.10 | 326.90 | 327.55 | 251.74 | 3,629,429 |
| 2023-08-09 | 316.00 | 336.65 | 315.90 | 334.50 | 257.09 | 7,284,078 |
| 2023-08-08 | 312.40 | 313.00 | 307.80 | 312.75 | 240.37 | 3,024,498 |
| 2023-08-07 | 316.00 | 317.60 | 312.20 | 312.40 | 240.10 | 3,009,888 |
| 2023-08-04 | 313.80 | 317.10 | 312.35 | 316.95 | 243.60 | 2,858,956 |
| 2023-08-03 | 306.00 | 312.75 | 303.70 | 310.45 | 238.60 | 2,652,488 |
| 2023-08-02 | 310.00 | 311.40 | 306.45 | 307.15 | 236.07 | 2,408,511 |
| 2023-08-01 | 308.45 | 312.90 | 308.20 | 309.90 | 238.18 | 2,756,686 |
| 2023-07-31 | 307.05 | 311.60 | 306.95 | 308.40 | 237.03 | 3,784,382 |
| 2023-07-28 | 307.40 | 308.90 | 303.30 | 305.90 | 235.10 | 2,827,844 |
| 2023-07-27 | 307.40 | 311.20 | 307.30 | 308.30 | 236.95 | 2,893,098 |
| 2023-07-26 | 312.00 | 314.45 | 305.20 | 308.25 | 236.91 | 3,797,336 |
| 2023-07-25 | 316.35 | 317.15 | 313.45 | 316.65 | 243.37 | 1,931,634 |
| 2023-07-24 | 310.35 | 316.75 | 306.85 | 315.85 | 242.75 | 1,712,555 |
| 2023-07-21 | 310.30 | 311.20 | 307.40 | 309.80 | 238.10 | 1,790,348 |
| 2023-07-20 | 302.20 | 306.95 | 301.45 | 306.40 | 235.49 | 2,220,071 |
| 2023-07-19 | 298.15 | 301.80 | 295.15 | 301.80 | 231.95 | 2,359,676 |
| 2023-07-18 | 294.80 | 300.90 | 294.60 | 299.85 | 230.45 | 1,677,478 |
| 2023-07-17 | 294.80 | 300.30 | 292.25 | 294.90 | 226.65 | 2,112,295 |
| 2023-07-14 | 302.65 | 303.55 | 296.45 | 296.45 | 227.84 | 2,393,500 |
| 2023-07-13 | 307.95 | 308.10 | 301.35 | 303.35 | 233.14 | 3,076,403 |
| 2023-07-12 | 308.45 | 310.75 | 306.60 | 308.00 | 236.72 | 2,299,087 |
| 2023-07-11 | 305.15 | 306.90 | 303.90 | 306.70 | 235.72 | 2,054,796 |
| 2023-07-10 | 306.15 | 307.80 | 303.90 | 305.85 | 235.07 | 1,840,610 |
| 2023-07-07 | 304.50 | 306.35 | 301.80 | 304.90 | 234.34 | 2,629,108 |
| 2023-07-06 | 303.05 | 310.55 | 303.05 | 305.65 | 234.91 | 3,049,823 |
| 2023-07-05 | 316.05 | 318.20 | 312.00 | 312.00 | 239.79 | 2,695,204 |
| 2023-07-04 | 315.10 | 317.70 | 314.65 | 316.80 | 243.48 | 1,986,511 |
| 2023-07-03 | 314.50 | 320.60 | 314.50 | 315.80 | 242.71 | 3,299,427 |
| 2023-06-30 | 313.65 | 314.60 | 310.95 | 312.10 | 239.87 | 3,826,064 |
| 2023-06-29 | 311.00 | 312.95 | 308.35 | 312.05 | 239.83 | 2,528,975 |
| 2023-06-28 | 308.80 | 311.95 | 307.85 | 308.45 | 237.06 | 2,554,857 |
| 2023-06-27 | 312.55 | 313.75 | 306.70 | 308.30 | 236.95 | 2,812,923 |
| 2023-06-26 | 310.45 | 312.75 | 303.75 | 310.90 | 238.95 | 2,434,828 |
| 2023-06-23 | 309.10 | 311.80 | 306.00 | 308.55 | 237.14 | 4,091,525 |
| 2023-06-22 | 316.05 | 318.60 | 310.70 | 312.25 | 239.98 | 3,801,319 |
| 2023-06-21 | 321.20 | 323.60 | 318.10 | 322.60 | 247.94 | 3,248,393 |
| 2023-06-20 | 318.50 | 323.05 | 318.50 | 321.60 | 247.17 | 2,967,877 |
| 2023-06-19 | 317.35 | 320.25 | 315.35 | 318.95 | 245.13 | 1,956,326 |
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.