Equinor ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 360.20 | 367.20 | 359.00 | 361.50 | 354.40 | 2,788,975 |
| 2026-04-27 | 358.50 | 361.40 | 353.60 | 356.00 | 349.01 | 1,976,493 |
| 2026-04-24 | 362.00 | 366.90 | 353.20 | 356.60 | 349.60 | 2,417,841 |
| 2026-04-23 | 355.00 | 362.70 | 353.90 | 354.60 | 347.63 | 2,112,372 |
| 2026-04-22 | 347.10 | 354.80 | 345.50 | 349.60 | 342.73 | 1,850,621 |
| 2026-04-21 | 336.40 | 344.90 | 335.50 | 344.90 | 338.13 | 2,205,962 |
| 2026-04-20 | 340.50 | 343.90 | 331.20 | 336.10 | 329.50 | 4,717,387 |
| 2026-04-17 | 356.60 | 362.40 | 325.70 | 328.70 | 322.24 | 7,584,660 |
| 2026-04-16 | 349.50 | 357.30 | 345.80 | 356.60 | 349.60 | 3,893,131 |
| 2026-04-15 | 357.00 | 361.20 | 352.20 | 352.50 | 345.58 | 5,150,538 |
| 2026-04-14 | 369.80 | 373.20 | 358.90 | 360.60 | 353.52 | 3,925,100 |
| 2026-04-13 | 382.00 | 383.30 | 372.90 | 376.00 | 368.61 | 3,505,431 |
| 2026-04-10 | 368.00 | 375.10 | 361.80 | 367.70 | 360.48 | 4,959,709 |
| 2026-04-09 | 370.60 | 380.50 | 370.20 | 379.10 | 371.65 | 4,459,604 |
| 2026-04-08 | 361.20 | 367.70 | 353.30 | 361.90 | 354.79 | 10,186,278 |
| 2026-04-07 | 406.70 | 414.50 | 399.10 | 411.80 | 403.71 | 5,828,498 |
| 2026-04-01 | 388.00 | 402.80 | 388.00 | 399.10 | 391.26 | 4,347,536 |
| 2026-03-31 | 412.70 | 422.30 | 410.40 | 420.40 | 412.14 | 5,035,074 |
| 2026-03-30 | 402.50 | 421.40 | 402.40 | 420.20 | 411.95 | 4,971,420 |
| 2026-03-27 | 398.00 | 401.90 | 394.40 | 401.70 | 393.81 | 4,279,465 |
| 2026-03-26 | 392.60 | 397.50 | 391.80 | 397.50 | 389.69 | 3,681,145 |
| 2026-03-25 | 376.00 | 392.20 | 375.10 | 392.20 | 384.50 | 5,806,015 |
| 2026-03-24 | 376.20 | 390.20 | 375.00 | 384.30 | 376.75 | 5,887,197 |
| 2026-03-23 | 397.10 | 401.00 | 361.00 | 374.50 | 367.14 | 10,001,396 |
| 2026-03-20 | 383.00 | 398.60 | 381.00 | 394.90 | 387.14 | 10,410,234 |
| 2026-03-19 | 371.10 | 401.80 | 371.10 | 398.60 | 390.77 | 12,646,949 |
| 2026-03-18 | 350.00 | 360.00 | 349.20 | 359.00 | 351.95 | 5,802,062 |
| 2026-03-17 | 348.00 | 355.50 | 347.50 | 355.10 | 348.12 | 5,156,185 |
| 2026-03-16 | 343.50 | 352.80 | 343.50 | 348.30 | 341.46 | 6,210,745 |
| 2026-03-13 | 335.00 | 339.40 | 332.60 | 338.90 | 332.24 | 5,944,288 |
| 2026-03-12 | 324.10 | 332.50 | 321.40 | 332.50 | 325.97 | 6,694,750 |
| 2026-03-11 | 311.50 | 322.50 | 311.50 | 321.80 | 315.48 | 5,807,193 |
| 2026-03-10 | 308.00 | 317.50 | 307.00 | 313.10 | 306.95 | 9,116,200 |
| 2026-03-09 | 335.00 | 336.20 | 321.20 | 325.40 | 319.01 | 12,532,023 |
| 2026-03-06 | 307.00 | 318.60 | 306.20 | 316.70 | 310.48 | 9,399,506 |
| 2026-03-05 | 306.60 | 308.60 | 295.70 | 307.30 | 301.26 | 7,971,701 |
| 2026-03-04 | 305.50 | 306.60 | 295.90 | 300.10 | 294.21 | 7,751,554 |
| 2026-03-03 | 314.00 | 316.90 | 305.20 | 308.80 | 302.73 | 10,404,779 |
| 2026-03-02 | 301.40 | 314.50 | 295.20 | 304.60 | 298.62 | 11,572,864 |
| 2026-02-27 | 277.70 | 284.30 | 276.90 | 281.60 | 276.07 | 6,327,626 |
| 2026-02-26 | 280.30 | 281.50 | 272.90 | 279.00 | 273.52 | 3,716,115 |
| 2026-02-25 | 276.50 | 282.20 | 276.50 | 279.30 | 273.81 | 3,121,004 |
| 2026-02-24 | 278.30 | 281.30 | 277.80 | 280.20 | 274.70 | 2,849,917 |
| 2026-02-23 | 273.00 | 278.70 | 270.90 | 277.50 | 272.05 | 2,980,371 |
| 2026-02-20 | 277.80 | 279.60 | 272.50 | 273.70 | 268.32 | 4,902,443 |
| 2026-02-19 | 272.00 | 282.40 | 271.40 | 279.20 | 273.72 | 7,018,238 |
| 2026-02-18 | 261.30 | 270.20 | 261.10 | 269.30 | 264.01 | 3,638,668 |
| 2026-02-17 | 263.50 | 267.90 | 258.50 | 259.30 | 254.21 | 3,708,467 |
| 2026-02-16 | 262.50 | 264.40 | 261.80 | 263.50 | 258.32 | 1,955,141 |
| 2026-02-13 | 266.00 | 268.60 | 264.70 | 267.70 | 258.78 | 3,972,986 |
| 2026-02-12 | 271.70 | 273.20 | 266.30 | 269.10 | 260.14 | 2,529,743 |
| 2026-02-11 | 266.00 | 270.30 | 265.60 | 270.30 | 261.30 | 3,677,012 |
| 2026-02-10 | 265.00 | 268.20 | 263.80 | 265.20 | 256.37 | 3,722,821 |
| 2026-02-09 | 260.70 | 266.00 | 259.90 | 264.00 | 255.21 | 2,871,088 |
| 2026-02-06 | 260.00 | 265.70 | 257.60 | 265.70 | 256.85 | 4,419,432 |
| 2026-02-05 | 255.00 | 259.30 | 252.80 | 257.50 | 248.92 | 4,784,964 |
| 2026-02-04 | 257.10 | 258.50 | 248.80 | 253.20 | 244.77 | 5,151,288 |
| 2026-02-03 | 251.00 | 253.70 | 247.10 | 251.90 | 243.51 | 3,982,927 |
| 2026-02-02 | 251.40 | 253.80 | 249.00 | 252.70 | 244.28 | 3,862,725 |
| 2026-01-30 | 255.80 | 257.70 | 253.10 | 257.00 | 248.44 | 3,336,572 |
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.