Equinor ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 256.20 | 261.20 | 255.50 | 257.40 | 248.83 | 4,945,197 |
| 2026-01-28 | 252.50 | 255.90 | 251.90 | 253.70 | 245.25 | 2,935,586 |
| 2026-01-27 | 250.10 | 252.30 | 247.50 | 250.70 | 242.35 | 2,787,930 |
| 2026-01-26 | 252.30 | 254.50 | 248.60 | 249.00 | 240.71 | 3,017,958 |
| 2026-01-23 | 244.00 | 251.40 | 244.00 | 249.70 | 241.38 | 3,607,012 |
| 2026-01-22 | 256.40 | 257.70 | 241.80 | 243.00 | 234.91 | 5,006,748 |
| 2026-01-21 | 248.00 | 255.10 | 247.70 | 253.30 | 244.86 | 3,634,031 |
| 2026-01-20 | 245.00 | 251.90 | 244.40 | 251.10 | 242.74 | 3,648,828 |
| 2026-01-19 | 250.00 | 251.30 | 246.80 | 247.50 | 239.26 | 3,419,911 |
| 2026-01-16 | 248.50 | 256.70 | 246.90 | 256.00 | 247.47 | 5,732,482 |
| 2026-01-15 | 248.50 | 249.30 | 244.40 | 247.40 | 239.16 | 3,852,458 |
| 2026-01-14 | 244.10 | 251.70 | 242.10 | 250.00 | 241.67 | 4,486,316 |
| 2026-01-13 | 244.00 | 248.20 | 243.70 | 246.40 | 238.19 | 4,687,575 |
| 2026-01-12 | 239.80 | 241.20 | 238.20 | 240.20 | 232.20 | 2,669,479 |
| 2026-01-09 | 238.10 | 241.40 | 236.60 | 239.70 | 231.72 | 3,947,762 |
| 2026-01-08 | 232.50 | 234.10 | 230.50 | 232.80 | 225.05 | 2,460,931 |
| 2026-01-07 | 233.50 | 234.00 | 229.90 | 232.20 | 224.47 | 6,480,786 |
| 2026-01-06 | 240.00 | 243.20 | 239.40 | 239.50 | 231.52 | 3,462,232 |
| 2026-01-05 | 243.20 | 244.40 | 237.20 | 237.70 | 229.78 | 3,647,554 |
| 2026-01-02 | 237.70 | 243.30 | 237.70 | 241.60 | 233.55 | 3,044,796 |
| 2025-12-30 | 236.00 | 238.40 | 235.80 | 237.00 | 229.11 | 2,563,197 |
| 2025-12-29 | 231.60 | 235.40 | 231.50 | 235.20 | 227.37 | 2,110,156 |
| 2025-12-23 | 228.00 | 232.80 | 228.00 | 232.00 | 224.27 | 1,837,521 |
| 2025-12-22 | 233.50 | 234.90 | 228.80 | 230.20 | 222.53 | 3,005,284 |
| 2025-12-19 | 230.60 | 233.90 | 230.40 | 232.10 | 224.37 | 5,773,220 |
| 2025-12-18 | 233.60 | 234.90 | 231.60 | 231.90 | 224.18 | 2,619,806 |
| 2025-12-17 | 228.80 | 234.00 | 228.80 | 232.10 | 224.37 | 3,384,242 |
| 2025-12-16 | 230.00 | 231.10 | 227.00 | 227.00 | 219.44 | 2,573,707 |
| 2025-12-15 | 234.10 | 234.80 | 231.80 | 232.40 | 224.66 | 2,633,775 |
| 2025-12-12 | 230.10 | 234.10 | 229.50 | 232.70 | 224.95 | 2,318,574 |
| 2025-12-11 | 230.30 | 232.20 | 228.50 | 231.60 | 223.89 | 2,613,179 |
| 2025-12-10 | 234.10 | 235.50 | 230.00 | 230.00 | 222.34 | 2,805,566 |
| 2025-12-09 | 235.30 | 237.20 | 234.10 | 234.10 | 226.30 | 2,878,381 |
| 2025-12-08 | 233.00 | 236.20 | 232.70 | 235.30 | 227.46 | 2,242,608 |
| 2025-12-05 | 234.20 | 235.90 | 233.60 | 235.60 | 227.75 | 2,277,298 |
| 2025-12-04 | 235.50 | 236.20 | 234.10 | 235.20 | 227.37 | 2,087,304 |
| 2025-12-03 | 232.00 | 235.30 | 231.80 | 234.40 | 226.59 | 2,525,881 |
| 2025-12-02 | 232.90 | 233.10 | 228.60 | 230.60 | 222.92 | 2,892,777 |
| 2025-12-01 | 234.00 | 234.30 | 230.30 | 232.60 | 224.85 | 2,706,122 |
| 2025-11-28 | 232.40 | 233.60 | 231.40 | 233.10 | 225.34 | 2,321,411 |
| 2025-11-27 | 231.40 | 232.60 | 230.70 | 231.80 | 224.08 | 2,496,705 |
| 2025-11-26 | 231.00 | 232.40 | 229.50 | 231.10 | 223.40 | 2,698,265 |
| 2025-11-25 | 232.50 | 233.50 | 226.40 | 229.70 | 222.05 | 3,683,916 |
| 2025-11-24 | 234.00 | 234.40 | 231.10 | 231.80 | 224.08 | 4,897,081 |
| 2025-11-21 | 235.40 | 236.50 | 232.80 | 234.90 | 227.08 | 3,543,771 |
| 2025-11-20 | 237.80 | 241.00 | 237.30 | 240.50 | 232.49 | 2,450,855 |
| 2025-11-19 | 244.40 | 245.20 | 235.70 | 236.00 | 228.14 | 3,751,128 |
| 2025-11-18 | 245.00 | 245.20 | 241.30 | 241.70 | 233.65 | 2,482,821 |
| 2025-11-17 | 245.30 | 247.30 | 245.20 | 246.80 | 238.58 | 2,027,961 |
| 2025-11-14 | 241.60 | 244.60 | 241.60 | 244.60 | 236.45 | 3,149,074 |
| 2025-11-13 | 241.00 | 242.60 | 239.80 | 242.00 | 233.94 | 2,521,907 |
| 2025-11-12 | 249.00 | 250.80 | 242.80 | 244.20 | 232.46 | 3,167,540 |
| 2025-11-11 | 242.80 | 248.90 | 242.80 | 248.70 | 236.74 | 2,701,927 |
| 2025-11-10 | 248.10 | 248.80 | 240.90 | 241.40 | 229.79 | 2,490,802 |
| 2025-11-07 | 245.30 | 247.20 | 244.40 | 245.90 | 234.08 | 2,187,980 |
| 2025-11-06 | 244.00 | 246.60 | 243.90 | 244.90 | 233.13 | 2,495,325 |
| 2025-11-05 | 242.80 | 248.70 | 242.80 | 247.10 | 235.22 | 2,436,195 |
| 2025-11-04 | 243.50 | 243.50 | 239.80 | 243.10 | 231.41 | 2,289,483 |
| 2025-11-03 | 243.70 | 245.30 | 243.20 | 244.20 | 232.46 | 2,140,656 |
| 2025-10-31 | 240.50 | 242.30 | 239.10 | 242.00 | 230.37 | 2,590,481 |
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.