Equinor ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	330.55	334.00	326.40	330.05	228.64	3,107,719
2022-04-01	329.30	334.85	324.90	329.75	228.43	3,949,759
2022-03-31	324.00	336.75	321.10	331.20	229.44	7,893,594
2022-03-30	313.50	327.55	313.35	326.65	226.29	6,546,932
2022-03-29	320.00	325.85	298.70	305.70	211.77	5,958,863
2022-03-28	322.15	325.45	319.50	322.05	223.10	3,361,584
2022-03-25	318.00	325.00	315.30	325.00	225.14	3,268,645
2022-03-24	322.35	323.90	318.45	319.90	221.61	4,012,605
2022-03-23	319.90	322.40	317.30	321.35	222.61	4,163,971
2022-03-22	319.10	323.45	315.20	315.45	218.53	4,655,054
2022-03-21	305.55	317.30	304.25	316.45	219.22	4,748,848
2022-03-18	299.00	303.10	296.60	300.80	208.38	7,563,357
2022-03-17	289.90	299.80	288.85	297.90	206.37	5,436,025
2022-03-16	292.90	294.15	283.80	287.50	199.17	6,005,765
2022-03-15	282.65	287.00	280.15	284.65	197.19	4,854,153
2022-03-14	286.40	288.60	280.55	287.40	199.10	4,672,707
2022-03-11	296.50	297.30	282.50	286.65	198.58	6,561,174
2022-03-10	293.25	300.50	289.25	292.35	202.52	7,424,350
2022-03-09	308.30	309.40	292.60	296.25	205.23	8,729,564
2022-03-08	310.00	318.20	301.85	314.00	217.52	7,954,583
2022-03-07	311.00	322.35	299.70	305.55	211.67	8,243,954
2022-03-04	289.00	300.80	286.80	298.50	206.79	5,820,097
2022-03-03	309.00	311.75	286.45	293.75	203.49	8,174,396
2022-03-02	305.60	315.65	302.45	303.00	209.90	8,028,562
2022-03-01	280.90	301.90	280.15	299.55	207.51	7,557,578
2022-02-28	279.60	285.00	276.50	278.45	192.90	8,882,806
2022-02-25	283.75	284.95	269.30	273.75	189.64	7,842,783
2022-02-24	291.00	294.60	283.35	289.50	200.55	8,763,852
2022-02-23	271.90	277.85	267.10	277.85	192.48	4,566,692
2022-02-22	279.90	288.95	270.45	271.65	188.19	4,815,904
2022-02-21	269.10	277.25	265.25	276.00	191.20	4,162,395
2022-02-18	265.85	271.05	264.00	268.30	185.86	3,906,373
2022-02-17	267.45	275.10	266.65	267.25	185.14	5,134,068
2022-02-16	259.90	267.40	254.60	265.85	184.17	4,935,993
2022-02-15	273.85	275.45	254.80	256.05	177.38	8,309,645
2022-02-14	283.55	285.40	273.75	273.75	189.64	6,018,756
2022-02-11	265.20	277.45	265.00	275.05	190.54	4,674,650
2022-02-10	262.00	270.45	260.50	266.60	183.58	5,273,260
2022-02-09	262.40	271.25	254.15	260.20	179.18	6,216,597
2022-02-08	262.30	263.10	253.95	256.70	176.76	4,179,617
2022-02-07	258.90	262.70	256.20	262.25	180.59	3,391,120
2022-02-04	252.00	260.00	249.90	260.00	179.04	4,344,550
2022-02-03	249.00	249.80	245.60	249.80	172.01	4,023,845
2022-02-02	248.65	250.70	246.70	247.70	170.57	3,231,444
2022-02-01	244.05	246.50	239.50	246.50	169.74	4,595,226
2022-01-31	250.00	250.00	244.30	245.85	169.29	3,805,442
2022-01-28	252.50	253.60	244.45	248.50	171.12	6,797,131
2022-01-27	253.45	259.90	253.10	253.10	174.29	5,205,670
2022-01-26	254.20	259.45	251.55	258.30	177.87	6,426,456
2022-01-25	249.00	251.55	247.10	249.80	172.01	4,510,873
2022-01-24	250.10	254.50	246.20	247.00	170.09	4,920,792
2022-01-21	252.00	252.90	247.00	247.15	170.19	4,288,114
2022-01-20	250.00	252.25	247.20	252.25	173.70	3,413,291
2022-01-19	255.70	255.70	249.70	249.70	171.94	4,130,587
2022-01-18	253.30	258.60	252.95	256.75	176.80	4,003,164
2022-01-17	254.40	255.65	250.80	251.15	172.94	3,160,106
2022-01-14	247.00	258.70	244.85	255.80	176.15	5,524,276
2022-01-13	243.95	245.45	240.85	242.55	167.02	3,150,701
2022-01-12	242.50	245.75	241.00	244.60	168.43	4,116,927
2022-01-11	243.40	243.60	238.55	240.20	165.40	3,601,485

← NewerPage 20 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.