Equinor ASA historical data

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

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
2021-10-20	231.30	236.35	231.30	235.90	161.31	4,083,491
2021-10-19	231.30	237.10	230.75	231.80	158.51	5,051,511
2021-10-18	229.70	237.55	227.15	233.70	159.81	4,767,272

← NewerPage 21 of 22 · 1,262 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.