Equinor ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	345.80	350.65	336.10	337.45	236.64	4,346,748
2022-07-04	339.85	348.95	336.70	348.95	244.71	3,310,940
2022-07-01	342.00	346.85	329.45	330.00	231.42	3,794,799
2022-06-30	344.00	353.65	342.55	342.55	240.22	6,083,457
2022-06-29	348.20	358.95	345.65	352.00	246.85	3,966,849
2022-06-28	340.00	347.85	339.30	346.75	243.16	3,712,063
2022-06-27	323.65	335.35	323.65	334.00	234.22	4,168,506
2022-06-24	325.00	329.80	320.35	324.25	227.39	3,910,024
2022-06-23	328.00	339.70	325.70	328.35	230.26	4,321,499
2022-06-22	338.60	341.90	329.10	330.10	231.49	5,602,738
2022-06-21	353.20	356.25	346.60	347.00	243.34	4,405,184
2022-06-20	341.80	355.60	338.65	352.20	246.99	3,511,021
2022-06-17	348.25	360.50	344.00	350.60	245.86	7,725,532
2022-06-16	358.65	368.80	349.05	351.00	246.15	6,122,204
2022-06-15	347.70	357.40	342.55	355.10	249.02	5,408,790
2022-06-14	335.30	356.10	335.30	353.70	248.04	4,668,192
2022-06-13	345.95	347.95	334.20	334.55	234.61	3,791,981
2022-06-10	353.45	353.70	347.80	351.20	246.29	2,628,671
2022-06-09	358.90	361.30	353.55	356.25	249.83	2,988,366
2022-06-08	357.40	360.40	353.60	355.85	249.55	2,916,059
2022-06-07	348.95	356.80	348.95	355.80	249.51	3,263,301
2022-06-03	345.20	349.30	342.05	347.95	244.01	2,606,660
2022-06-02	347.40	348.00	341.15	343.35	240.78	3,360,085
2022-06-01	353.95	357.90	348.40	350.00	245.44	4,292,716
2022-05-31	358.70	365.05	358.15	360.60	252.88	5,850,918
2022-05-30	356.15	360.25	351.15	351.70	246.64	2,711,111
2022-05-27	356.10	359.40	350.25	352.75	247.37	3,324,405
2022-05-25	342.00	353.75	341.50	353.00	247.55	4,182,911
2022-05-24	337.00	340.70	336.10	338.60	237.45	3,314,363
2022-05-23	337.10	339.70	334.10	337.80	236.89	3,770,346
2022-05-20	335.90	340.90	333.10	336.60	236.05	3,816,512
2022-05-19	336.35	340.50	330.10	332.05	232.86	4,110,249
2022-05-18	337.80	344.50	337.65	342.15	239.94	5,714,585
2022-05-16	329.60	333.35	327.65	331.20	232.26	3,079,012
2022-05-13	332.00	336.20	328.20	331.95	232.79	3,747,666
2022-05-12	325.25	339.70	323.40	329.65	231.17	5,479,962
2022-05-11	321.25	332.45	321.20	325.95	225.80	4,737,009
2022-05-10	317.00	321.85	307.40	321.00	222.37	4,310,997
2022-05-09	334.90	335.50	321.50	321.85	222.96	3,521,107
2022-05-06	330.00	340.70	329.35	337.15	233.56	4,687,698
2022-05-05	338.00	340.20	328.30	334.85	231.97	5,116,613
2022-05-04	324.95	343.70	317.05	335.30	232.28	7,805,371
2022-05-03	319.55	325.30	316.10	325.30	225.35	3,445,222
2022-05-02	317.90	320.55	313.05	317.80	220.16	3,638,878
2022-04-29	325.50	327.40	319.55	321.05	222.41	5,691,611
2022-04-28	326.80	328.65	319.60	320.25	221.85	3,321,970
2022-04-27	329.90	332.25	318.45	328.90	227.84	6,868,331
2022-04-26	318.15	319.00	307.00	313.20	216.97	4,700,712
2022-04-25	312.25	319.85	309.30	313.80	217.38	4,822,245
2022-04-22	327.00	329.60	324.30	327.50	226.88	3,031,073
2022-04-21	339.25	339.25	331.85	335.00	232.07	4,178,078
2022-04-20	339.00	339.95	334.70	337.20	233.59	2,324,230
2022-04-19	344.00	347.60	336.50	340.00	235.53	4,054,445
2022-04-13	334.50	344.75	333.60	342.90	237.54	1,987,193
2022-04-12	332.00	338.50	330.75	332.35	230.23	3,270,081
2022-04-11	337.00	338.50	328.25	329.05	227.95	3,069,686
2022-04-08	330.30	339.45	328.70	337.70	233.94	3,554,683
2022-04-07	330.00	333.30	326.35	328.55	227.60	5,546,481
2022-04-06	325.30	334.90	324.95	334.90	232.00	3,862,875
2022-04-05	328.15	332.00	325.55	328.10	227.29	3,322,498

← NewerPage 19 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.