Equinor ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	357.70	364.35	357.05	362.85	262.52	2,574,815
2022-12-19	357.35	364.75	356.55	361.65	261.65	3,191,110
2022-12-16	364.15	365.20	356.45	357.45	258.61	5,066,412
2022-12-15	361.00	367.70	359.60	364.95	264.03	4,030,863
2022-12-14	367.80	372.15	363.35	363.35	262.88	3,975,837
2022-12-13	362.80	371.50	362.10	368.00	266.24	3,714,964
2022-12-12	359.70	361.50	356.70	360.80	261.03	2,286,216
2022-12-09	361.00	362.00	353.10	358.20	259.15	3,755,909
2022-12-08	362.90	369.35	361.60	365.35	264.32	2,493,837
2022-12-07	360.05	363.55	355.95	360.70	260.96	3,037,159
2022-12-06	365.80	368.35	361.45	365.95	264.76	2,929,921
2022-12-05	362.05	372.25	361.70	368.25	266.42	2,831,920
2022-12-02	368.35	371.00	362.90	366.30	265.01	3,813,695
2022-12-01	374.75	380.50	372.50	376.90	272.68	2,632,632
2022-11-30	376.90	381.95	374.75	379.10	274.27	6,049,669
2022-11-29	367.00	377.15	367.00	377.00	272.75	3,330,444
2022-11-28	358.10	362.95	355.30	362.35	262.15	3,127,761
2022-11-25	363.00	369.90	362.80	366.50	265.16	3,077,635
2022-11-24	359.80	364.25	355.65	363.00	262.62	2,019,204
2022-11-23	359.75	368.70	356.20	361.60	261.61	4,257,279
2022-11-22	350.00	357.10	345.65	355.40	257.13	4,406,090
2022-11-21	342.60	351.55	338.25	340.00	245.98	4,162,180
2022-11-18	353.80	354.85	340.20	342.55	247.83	2,959,910
2022-11-17	351.30	353.55	347.30	349.55	252.89	3,189,048
2022-11-16	359.00	362.45	355.30	357.20	258.43	3,105,536
2022-11-15	348.00	358.70	347.10	356.65	258.03	4,272,754
2022-11-14	349.75	355.45	348.95	354.00	256.11	3,710,872
2022-11-11	356.50	358.75	348.75	350.80	253.80	4,450,260
2022-11-10	366.90	371.50	355.65	355.65	252.19	4,314,253
2022-11-09	378.65	381.20	373.65	374.85	265.80	2,871,781
2022-11-08	391.15	392.35	379.25	379.75	269.28	3,101,656
2022-11-07	390.10	395.75	388.55	393.40	278.96	2,507,227
2022-11-04	395.00	399.95	392.75	392.75	278.50	3,136,290
2022-11-03	385.50	394.05	384.55	394.00	279.38	2,572,932
2022-11-02	384.00	391.20	382.90	387.85	275.02	3,419,576
2022-11-01	384.95	385.90	377.90	382.70	271.37	2,940,042
2022-10-31	380.20	382.70	372.85	380.35	269.70	3,120,393
2022-10-28	380.00	391.00	370.05	377.35	267.58	4,000,389
2022-10-27	364.05	378.00	363.75	375.45	266.23	3,923,266
2022-10-26	355.00	363.90	353.65	363.40	257.68	2,796,281
2022-10-25	358.20	360.55	354.80	358.65	254.32	3,719,388
2022-10-24	361.05	362.75	353.30	359.80	255.13	3,498,822
2022-10-21	366.45	366.50	361.40	364.40	258.39	2,540,683
2022-10-20	366.60	369.30	362.65	368.35	261.19	2,890,045
2022-10-19	358.20	360.85	354.80	359.10	254.64	4,111,144
2022-10-18	365.00	367.55	357.55	358.55	254.25	2,751,357
2022-10-17	363.40	372.70	360.20	364.25	258.29	3,355,145
2022-10-14	375.65	379.25	364.15	364.15	258.22	3,691,587
2022-10-13	369.15	375.20	368.25	373.90	265.13	3,121,818
2022-10-12	374.95	375.65	364.50	366.85	260.13	2,695,564
2022-10-11	373.00	375.00	367.25	372.35	264.03	2,848,470
2022-10-10	380.00	384.80	370.80	377.10	267.40	3,047,385
2022-10-07	377.20	385.45	370.15	381.00	270.16	3,858,286
2022-10-06	371.45	380.30	368.55	375.05	265.95	3,375,668
2022-10-05	370.00	374.60	362.10	371.10	263.14	3,512,485
2022-10-04	372.00	374.70	363.40	369.40	261.94	3,017,241
2022-10-03	362.55	374.25	361.00	370.25	262.54	4,974,985
2022-09-30	356.15	362.50	352.85	358.10	253.93	4,411,630
2022-09-29	356.00	358.30	347.40	348.95	247.44	4,383,070
2022-09-28	355.00	358.95	346.60	353.80	250.88	4,726,992

← NewerPage 17 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.