Equinor ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	305.30	305.40	289.75	291.75	217.16	5,599,031
2023-03-14	305.00	310.70	301.10	307.25	228.70	4,411,750
2023-03-13	317.00	318.45	304.20	308.80	229.86	4,010,298
2023-03-10	313.00	318.60	312.05	316.15	235.33	3,405,319
2023-03-09	318.40	318.70	311.00	312.70	232.76	4,031,030
2023-03-08	319.35	322.80	318.80	320.30	238.42	2,737,357
2023-03-07	325.75	326.65	319.95	320.95	238.90	3,338,416
2023-03-06	323.95	324.30	319.05	320.45	238.53	2,860,829
2023-03-03	326.00	326.40	314.60	320.70	238.71	3,220,025
2023-03-02	319.40	325.35	318.45	324.50	241.54	2,948,179
2023-03-01	320.40	321.65	314.60	318.15	236.82	2,746,830
2023-02-28	322.60	325.20	318.90	320.15	238.30	4,042,741
2023-02-27	324.20	327.25	320.55	321.05	238.97	2,560,040
2023-02-24	322.00	324.50	321.45	322.35	239.94	2,650,505
2023-02-23	315.90	322.35	314.00	321.90	239.61	2,640,731
2023-02-22	315.45	316.55	312.10	314.90	234.40	2,350,736
2023-02-21	318.40	320.10	313.75	315.05	234.51	2,032,254
2023-02-20	318.30	321.05	313.10	319.80	238.04	1,683,833
2023-02-17	324.00	324.80	317.25	318.05	236.74	3,386,392
2023-02-16	325.65	327.70	323.75	326.00	242.66	2,434,066
2023-02-15	328.55	330.20	323.70	324.35	241.43	2,596,844
2023-02-14	332.55	333.60	326.10	328.15	244.26	3,555,479
2023-02-13	331.95	332.90	326.15	330.00	245.64	3,866,936
2023-02-10	323.50	331.45	318.65	331.30	246.60	6,243,824
2023-02-09	322.35	327.45	318.45	320.65	238.68	4,697,426
2023-02-08	315.40	322.90	315.30	319.95	238.16	6,708,810
2023-02-07	298.80	301.35	297.00	299.45	222.90	3,035,517
2023-02-06	297.65	298.95	293.70	294.50	219.21	3,028,555
2023-02-03	291.05	301.05	288.00	299.85	223.19	3,672,949
2023-02-02	300.00	302.50	293.40	293.65	218.58	3,729,892
2023-02-01	303.00	306.15	302.60	304.80	226.88	3,171,291
2023-01-31	299.10	303.30	298.90	303.30	225.76	3,401,755
2023-01-30	300.00	303.20	298.65	299.40	222.86	2,723,493
2023-01-27	299.50	303.55	297.85	303.55	225.95	3,662,243
2023-01-26	298.00	298.70	293.45	294.70	219.36	3,074,220
2023-01-25	301.50	301.50	293.15	294.30	219.06	2,957,819
2023-01-24	305.00	307.00	299.40	300.90	223.98	3,894,499
2023-01-23	306.80	309.80	305.70	308.20	229.41	2,734,070
2023-01-20	306.20	309.60	304.15	306.70	228.29	3,199,008
2023-01-19	298.65	304.75	298.10	303.40	225.84	4,073,066
2023-01-18	307.00	310.95	304.55	309.60	230.45	3,697,981
2023-01-17	303.00	311.05	298.30	308.70	229.78	4,657,618
2023-01-16	313.00	313.00	302.70	303.15	225.65	3,251,485
2023-01-13	310.20	313.85	307.50	308.55	229.67	3,863,194
2023-01-12	306.25	311.60	305.45	309.80	230.60	4,610,472
2023-01-11	305.00	308.75	300.00	303.55	225.95	5,684,322
2023-01-10	306.00	314.80	305.70	309.10	230.08	3,867,962
2023-01-09	311.90	318.85	310.50	312.20	232.39	4,373,272
2023-01-06	325.00	326.20	316.00	321.55	232.64	5,956,488
2023-01-05	321.40	322.50	317.40	319.60	231.22	6,637,221
2023-01-04	328.80	328.80	317.00	317.50	229.71	6,346,931
2023-01-03	354.90	356.35	333.30	333.80	241.50	4,536,272
2023-01-02	352.90	355.45	350.95	353.55	255.79	1,601,510
2022-12-30	358.10	360.00	351.00	351.80	254.52	2,337,687
2022-12-29	356.60	363.40	355.20	359.50	260.09	1,685,299
2022-12-28	363.00	367.20	358.00	358.00	259.01	2,672,196
2022-12-27	363.70	370.45	363.70	365.50	264.43	2,723,335
2022-12-23	362.00	367.30	361.75	364.00	263.35	1,626,242
2022-12-22	364.05	371.50	364.00	365.40	264.36	2,741,292
2022-12-21	361.85	371.35	358.85	362.15	262.01	2,771,298

← NewerPage 16 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.