Equinor ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 243.40 | 243.60 | 238.55 | 240.20 | 165.40 | 3,601,485 |
| 2022-01-10 | 244.55 | 246.35 | 242.40 | 243.70 | 167.81 | 3,202,380 |
| 2022-01-07 | 247.50 | 252.90 | 240.35 | 244.00 | 168.02 | 4,530,322 |
| 2022-01-06 | 242.50 | 249.40 | 241.25 | 246.70 | 169.88 | 3,120,634 |
| 2022-01-05 | 241.15 | 245.90 | 239.05 | 245.90 | 169.33 | 3,152,580 |
| 2022-01-04 | 236.05 | 240.95 | 235.05 | 240.65 | 165.71 | 3,012,906 |
| 2022-01-03 | 231.00 | 235.50 | 231.00 | 235.50 | 162.17 | 2,426,557 |
| 2021-12-30 | 236.00 | 237.50 | 235.50 | 235.90 | 162.44 | 1,795,154 |
| 2021-12-29 | 240.95 | 241.65 | 236.35 | 238.85 | 164.47 | 2,127,570 |
| 2021-12-28 | 241.00 | 242.20 | 239.60 | 240.95 | 165.92 | 1,784,083 |
| 2021-12-27 | 240.00 | 240.65 | 237.50 | 239.90 | 165.20 | 1,981,267 |
| 2021-12-23 | 246.00 | 247.80 | 242.05 | 243.40 | 167.61 | 2,251,627 |
| 2021-12-22 | 249.65 | 249.80 | 241.85 | 245.90 | 169.33 | 3,329,263 |
| 2021-12-21 | 240.60 | 249.75 | 240.40 | 249.65 | 171.91 | 4,480,054 |
| 2021-12-20 | 233.65 | 235.75 | 231.10 | 235.50 | 162.17 | 3,165,502 |
| 2021-12-17 | 238.00 | 240.00 | 234.95 | 236.10 | 162.58 | 5,454,582 |
| 2021-12-16 | 235.00 | 239.75 | 233.20 | 239.75 | 165.09 | 4,575,849 |
| 2021-12-15 | 231.50 | 235.10 | 230.35 | 230.45 | 158.69 | 3,799,142 |
| 2021-12-14 | 233.70 | 234.85 | 230.65 | 233.35 | 160.69 | 4,614,890 |
| 2021-12-13 | 235.90 | 239.60 | 233.00 | 233.00 | 160.45 | 4,279,701 |
| 2021-12-10 | 235.95 | 237.80 | 232.75 | 232.75 | 160.27 | 3,473,589 |
| 2021-12-09 | 239.50 | 241.45 | 235.10 | 236.40 | 162.79 | 2,948,490 |
| 2021-12-08 | 239.65 | 242.25 | 238.60 | 239.45 | 164.89 | 3,852,570 |
| 2021-12-07 | 235.00 | 241.20 | 234.55 | 239.60 | 164.99 | 4,852,221 |
| 2021-12-06 | 230.55 | 236.35 | 230.55 | 231.40 | 159.34 | 3,765,719 |
| 2021-12-03 | 231.85 | 234.15 | 229.40 | 231.00 | 159.07 | 3,922,255 |
| 2021-12-02 | 227.35 | 233.00 | 225.15 | 230.20 | 158.52 | 5,355,011 |
| 2021-12-01 | 232.00 | 232.95 | 227.60 | 230.20 | 158.52 | 3,077,708 |
| 2021-11-30 | 224.05 | 230.05 | 221.20 | 228.70 | 157.48 | 9,718,087 |
| 2021-11-29 | 223.55 | 229.85 | 220.50 | 227.15 | 156.42 | 4,929,291 |
| 2021-11-26 | 220.00 | 224.60 | 218.00 | 219.90 | 151.42 | 5,961,809 |
| 2021-11-25 | 230.10 | 230.90 | 228.45 | 229.75 | 158.21 | 2,255,570 |
| 2021-11-24 | 229.80 | 231.45 | 225.90 | 231.45 | 159.38 | 3,972,202 |
| 2021-11-23 | 221.45 | 228.25 | 217.70 | 228.20 | 157.14 | 5,357,384 |
| 2021-11-22 | 219.05 | 224.60 | 218.90 | 223.60 | 153.97 | 3,448,376 |
| 2021-11-19 | 232.15 | 234.10 | 219.60 | 220.45 | 151.80 | 7,261,563 |
| 2021-11-18 | 226.90 | 233.50 | 226.65 | 226.85 | 156.21 | 3,960,940 |
| 2021-11-17 | 236.00 | 237.35 | 233.20 | 236.75 | 163.03 | 3,052,139 |
| 2021-11-16 | 229.85 | 238.75 | 228.75 | 236.00 | 162.51 | 7,169,301 |
| 2021-11-15 | 220.50 | 225.85 | 220.50 | 225.45 | 155.25 | 3,256,523 |
| 2021-11-12 | 225.00 | 225.85 | 219.20 | 222.05 | 152.90 | 3,704,932 |
| 2021-11-11 | 221.30 | 223.90 | 219.20 | 222.90 | 153.49 | 3,714,519 |
| 2021-11-10 | 226.70 | 228.95 | 223.80 | 223.80 | 153.04 | 3,897,442 |
| 2021-11-09 | 230.00 | 231.80 | 225.00 | 225.30 | 154.06 | 3,207,109 |
| 2021-11-08 | 227.40 | 232.40 | 225.85 | 231.00 | 157.96 | 3,388,042 |
| 2021-11-05 | 222.00 | 228.10 | 220.50 | 225.95 | 154.51 | 3,136,405 |
| 2021-11-04 | 224.70 | 227.15 | 221.50 | 222.90 | 152.42 | 5,145,811 |
| 2021-11-03 | 220.10 | 221.60 | 216.75 | 220.15 | 150.54 | 5,018,407 |
| 2021-11-02 | 221.00 | 221.45 | 217.40 | 219.30 | 149.96 | 4,015,387 |
| 2021-11-01 | 215.20 | 221.00 | 214.95 | 221.00 | 151.12 | 3,984,725 |
| 2021-10-29 | 215.85 | 220.70 | 213.25 | 213.75 | 146.17 | 5,611,436 |
| 2021-10-28 | 219.05 | 223.00 | 216.00 | 217.30 | 148.59 | 7,681,465 |
| 2021-10-27 | 232.80 | 233.75 | 223.55 | 227.85 | 155.81 | 5,507,251 |
| 2021-10-26 | 235.00 | 235.00 | 231.20 | 232.85 | 159.23 | 3,394,240 |
| 2021-10-25 | 232.20 | 236.10 | 232.00 | 235.25 | 160.87 | 2,234,004 |
| 2021-10-22 | 232.10 | 233.50 | 229.30 | 230.70 | 157.76 | 2,739,217 |
| 2021-10-21 | 235.00 | 237.50 | 232.45 | 233.70 | 159.81 | 2,671,841 |
← NewerPage 21 of 21 · 1,257 trading days
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.