Equinor ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	321.15	323.85	319.55	320.65	246.44	5,144,290
2023-06-15	318.50	328.25	318.15	321.80	247.32	4,005,679
2023-06-14	320.40	322.70	319.15	319.25	245.36	4,520,002
2023-06-13	313.90	325.65	313.20	324.95	249.75	5,591,829
2023-06-12	311.15	315.15	309.40	312.65	240.29	3,655,646
2023-06-09	308.00	314.40	306.65	313.65	241.06	3,373,713
2023-06-08	307.95	309.15	305.80	307.55	236.37	3,103,836
2023-06-07	297.70	304.75	296.60	304.60	234.11	3,384,827
2023-06-06	299.00	299.40	293.30	296.85	228.15	3,388,527
2023-06-05	299.00	308.25	298.25	300.50	230.95	3,820,573
2023-06-02	288.15	294.90	287.55	294.75	226.53	2,996,226
2023-06-01	283.85	286.00	282.00	285.20	219.19	2,628,856
2023-05-31	286.15	289.60	280.30	283.75	218.08	6,516,771
2023-05-30	295.00	295.65	287.55	289.45	222.46	3,205,786
2023-05-26	297.00	298.15	293.90	294.90	226.65	3,067,498
2023-05-25	306.55	309.10	295.00	296.35	227.76	3,896,200
2023-05-24	306.10	310.65	304.85	307.05	235.99	4,434,304
2023-05-23	300.50	304.80	299.20	304.15	233.76	2,486,662
2023-05-22	298.90	302.90	298.30	299.85	230.45	2,208,198
2023-05-19	305.05	305.15	301.10	301.80	231.95	2,843,910
2023-05-16	300.35	302.55	298.15	299.00	229.80	3,004,135
2023-05-15	298.00	302.55	297.20	300.90	231.26	2,654,729
2023-05-12	294.35	302.15	293.90	302.15	232.22	2,978,641
2023-05-11	300.00	302.80	294.65	295.80	227.34	2,983,565
2023-05-10	311.45	313.60	299.00	299.00	222.56	2,379,159
2023-05-09	311.05	311.45	307.30	309.35	230.27	2,585,513
2023-05-08	314.25	318.10	313.60	314.55	234.14	2,731,253
2023-05-05	300.80	312.25	300.65	310.50	231.12	3,960,772
2023-05-04	301.00	306.30	295.95	296.15	220.44	4,160,303
2023-05-03	299.55	299.55	287.75	293.40	218.39	4,018,387
2023-05-02	305.80	307.65	297.00	297.10	221.15	2,796,343
2023-04-28	298.25	305.00	295.85	305.00	227.03	2,557,528
2023-04-27	299.95	301.85	294.60	297.25	221.26	2,303,461
2023-04-26	303.80	307.90	300.15	300.45	223.64	3,487,877
2023-04-25	305.85	307.35	301.90	301.90	224.72	2,280,552
2023-04-24	298.15	306.45	297.75	305.45	227.36	1,564,995
2023-04-21	302.70	304.50	301.15	302.70	225.32	2,317,278
2023-04-20	299.85	302.20	298.25	301.00	224.05	1,963,105
2023-04-19	303.60	304.65	299.85	300.10	223.38	1,910,296
2023-04-18	308.15	308.50	303.10	304.95	226.99	2,349,157
2023-04-17	309.40	310.50	306.65	308.35	229.52	1,868,916
2023-04-14	305.50	309.25	304.25	307.00	228.52	2,644,198
2023-04-13	306.65	308.40	304.95	306.55	228.18	2,510,848
2023-04-12	309.80	311.50	307.10	309.50	230.38	2,190,667
2023-04-11	306.90	309.15	304.25	306.15	227.88	3,878,550
2023-04-05	302.95	305.00	299.55	304.20	226.43	2,595,701
2023-04-04	314.65	314.65	305.30	305.30	227.25	4,347,814
2023-04-03	312.30	315.45	308.60	311.95	232.20	2,851,050
2023-03-31	296.45	300.10	294.95	298.70	222.34	2,125,905
2023-03-30	293.35	299.35	291.40	296.35	220.59	1,865,451
2023-03-29	297.00	297.00	292.85	294.10	218.91	2,104,940
2023-03-28	290.00	294.10	288.75	293.55	218.50	2,789,190
2023-03-27	286.00	287.90	281.75	286.00	212.88	2,908,762
2023-03-24	289.00	289.00	278.70	281.30	209.39	4,557,706
2023-03-23	291.70	293.00	289.35	290.20	216.01	2,814,512
2023-03-22	294.60	295.60	290.80	292.70	217.87	2,536,739
2023-03-21	290.95	299.95	290.80	292.70	217.87	3,482,758
2023-03-20	285.00	291.65	284.10	291.65	217.09	2,953,539
2023-03-17	293.60	301.05	288.25	290.25	216.05	6,073,724
2023-03-16	295.00	297.80	284.60	288.30	214.60	4,403,022

← NewerPage 15 of 21 · 1,257 trading daysOlder →

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.