Equinor ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 346.50 | 354.15 | 343.50 | 352.80 | 250.17 | 3,712,217 |
| 2022-09-26 | 334.00 | 345.00 | 332.10 | 344.45 | 244.25 | 3,440,831 |
| 2022-09-23 | 358.00 | 358.00 | 337.65 | 338.20 | 239.82 | 4,472,660 |
| 2022-09-22 | 352.90 | 360.80 | 349.95 | 357.40 | 253.43 | 2,928,178 |
| 2022-09-21 | 363.00 | 366.00 | 354.20 | 354.40 | 251.30 | 3,605,407 |
| 2022-09-20 | 352.40 | 356.40 | 348.90 | 351.55 | 249.28 | 3,199,695 |
| 2022-09-19 | 356.05 | 356.40 | 341.05 | 354.20 | 251.16 | 4,378,437 |
| 2022-09-16 | 363.00 | 367.55 | 355.15 | 357.15 | 253.25 | 6,319,542 |
| 2022-09-15 | 370.85 | 374.85 | 361.75 | 363.00 | 257.40 | 4,359,351 |
| 2022-09-14 | 361.00 | 375.10 | 359.75 | 370.90 | 263.00 | 4,932,369 |
| 2022-09-13 | 360.20 | 367.00 | 357.60 | 365.60 | 259.24 | 4,400,948 |
| 2022-09-12 | 356.00 | 361.30 | 350.70 | 359.95 | 255.24 | 3,812,701 |
| 2022-09-09 | 356.00 | 364.90 | 355.35 | 356.20 | 252.58 | 3,583,257 |
| 2022-09-08 | 355.65 | 361.00 | 351.25 | 354.10 | 251.09 | 5,001,985 |
| 2022-09-07 | 373.00 | 373.20 | 351.75 | 352.65 | 250.06 | 7,935,280 |
| 2022-09-06 | 397.30 | 397.35 | 372.45 | 374.00 | 265.20 | 4,537,523 |
| 2022-09-05 | 394.00 | 402.50 | 393.55 | 400.65 | 284.10 | 4,024,925 |
| 2022-09-02 | 381.90 | 382.55 | 372.60 | 379.80 | 269.31 | 4,426,848 |
| 2022-09-01 | 382.40 | 383.45 | 377.25 | 382.55 | 271.26 | 3,294,889 |
| 2022-08-31 | 385.40 | 389.30 | 374.10 | 382.70 | 271.37 | 5,606,048 |
| 2022-08-30 | 400.45 | 406.05 | 385.20 | 387.20 | 274.56 | 5,285,158 |
| 2022-08-29 | 408.15 | 409.45 | 396.30 | 402.95 | 285.73 | 4,147,916 |
| 2022-08-26 | 401.50 | 408.80 | 400.45 | 406.15 | 288.00 | 2,632,949 |
| 2022-08-25 | 409.75 | 410.95 | 399.35 | 401.15 | 284.45 | 3,962,365 |
| 2022-08-24 | 399.90 | 405.80 | 398.85 | 404.20 | 286.62 | 4,436,872 |
| 2022-08-23 | 391.10 | 396.60 | 387.60 | 396.45 | 281.12 | 3,716,943 |
| 2022-08-22 | 375.00 | 389.70 | 373.25 | 385.65 | 273.46 | 4,241,717 |
| 2022-08-19 | 368.80 | 377.15 | 368.15 | 374.95 | 265.87 | 3,064,471 |
| 2022-08-18 | 363.00 | 371.60 | 362.20 | 368.55 | 261.34 | 2,959,620 |
| 2022-08-17 | 361.70 | 364.95 | 357.85 | 364.80 | 258.68 | 3,256,324 |
| 2022-08-16 | 357.85 | 368.00 | 355.30 | 366.50 | 259.88 | 3,909,277 |
| 2022-08-15 | 362.95 | 363.15 | 347.25 | 351.60 | 249.32 | 3,084,526 |
| 2022-08-12 | 358.05 | 365.80 | 357.50 | 357.70 | 253.64 | 3,515,353 |
| 2022-08-11 | 355.00 | 363.50 | 351.90 | 362.00 | 256.69 | 3,133,160 |
| 2022-08-10 | 359.35 | 362.95 | 349.45 | 349.45 | 245.06 | 2,759,520 |
| 2022-08-09 | 352.20 | 365.00 | 350.65 | 363.40 | 254.84 | 2,617,042 |
| 2022-08-08 | 356.25 | 359.50 | 348.05 | 352.55 | 247.23 | 3,156,002 |
| 2022-08-05 | 349.40 | 355.70 | 346.20 | 354.70 | 248.74 | 2,796,035 |
| 2022-08-04 | 358.60 | 363.50 | 351.40 | 353.35 | 247.79 | 2,717,565 |
| 2022-08-03 | 368.00 | 368.95 | 360.70 | 363.90 | 255.19 | 2,783,499 |
| 2022-08-02 | 362.10 | 369.80 | 360.00 | 365.50 | 256.31 | 2,698,605 |
| 2022-08-01 | 367.20 | 373.90 | 358.45 | 358.45 | 251.37 | 3,004,659 |
| 2022-07-29 | 361.00 | 369.75 | 358.10 | 369.00 | 258.77 | 3,629,594 |
| 2022-07-28 | 361.50 | 364.45 | 355.90 | 356.30 | 249.86 | 3,452,305 |
| 2022-07-27 | 364.05 | 366.30 | 352.80 | 354.70 | 248.74 | 3,446,746 |
| 2022-07-26 | 353.80 | 362.55 | 353.00 | 357.15 | 250.46 | 3,971,268 |
| 2022-07-25 | 339.45 | 342.85 | 334.70 | 342.80 | 240.39 | 2,359,016 |
| 2022-07-22 | 340.00 | 344.85 | 333.60 | 342.90 | 240.46 | 2,710,913 |
| 2022-07-21 | 348.50 | 348.55 | 332.20 | 332.65 | 233.28 | 2,950,850 |
| 2022-07-20 | 341.80 | 353.95 | 341.00 | 347.70 | 243.83 | 3,252,257 |
| 2022-07-19 | 341.95 | 345.15 | 338.75 | 339.80 | 238.29 | 3,116,834 |
| 2022-07-18 | 332.00 | 343.85 | 330.15 | 342.00 | 239.83 | 2,687,306 |
| 2022-07-15 | 323.50 | 331.05 | 319.10 | 326.65 | 229.07 | 4,605,586 |
| 2022-07-14 | 343.40 | 343.80 | 321.15 | 321.85 | 225.70 | 4,059,059 |
| 2022-07-13 | 339.00 | 344.65 | 334.60 | 340.00 | 238.43 | 3,623,584 |
| 2022-07-12 | 341.55 | 346.95 | 333.50 | 335.20 | 235.07 | 3,207,498 |
| 2022-07-11 | 333.20 | 344.20 | 331.70 | 339.45 | 238.05 | 3,401,011 |
| 2022-07-08 | 346.95 | 351.50 | 334.10 | 334.75 | 234.75 | 4,424,764 |
| 2022-07-07 | 331.00 | 348.05 | 331.00 | 344.00 | 241.24 | 4,115,939 |
| 2022-07-06 | 337.95 | 342.20 | 327.90 | 327.90 | 229.95 | 4,034,539 |
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.