Equinor ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 241.00 | 244.80 | 240.40 | 242.60 | 230.94 | 2,124,058 |
| 2025-10-29 | 238.00 | 245.20 | 236.90 | 241.90 | 230.27 | 3,455,305 |
| 2025-10-28 | 242.60 | 243.40 | 239.20 | 242.00 | 230.37 | 2,826,196 |
| 2025-10-27 | 244.90 | 245.20 | 240.90 | 244.10 | 232.36 | 2,047,577 |
| 2025-10-24 | 248.80 | 249.50 | 244.10 | 245.40 | 233.60 | 2,138,374 |
| 2025-10-23 | 244.70 | 250.60 | 244.50 | 248.30 | 236.36 | 4,553,668 |
| 2025-10-22 | 236.00 | 238.40 | 235.80 | 237.40 | 225.99 | 2,596,457 |
| 2025-10-21 | 232.90 | 235.10 | 232.90 | 234.70 | 223.42 | 1,801,480 |
| 2025-10-20 | 232.40 | 234.90 | 231.30 | 232.90 | 221.70 | 2,054,360 |
| 2025-10-17 | 231.10 | 234.20 | 229.60 | 233.30 | 222.08 | 3,888,146 |
| 2025-10-16 | 234.00 | 236.60 | 233.90 | 235.90 | 224.56 | 2,191,908 |
| 2025-10-15 | 234.50 | 236.30 | 234.40 | 236.30 | 224.94 | 2,680,109 |
| 2025-10-14 | 236.90 | 237.60 | 233.20 | 235.20 | 223.89 | 3,155,419 |
| 2025-10-13 | 238.70 | 240.10 | 236.70 | 237.30 | 225.89 | 1,752,202 |
| 2025-10-10 | 243.10 | 243.60 | 238.20 | 239.00 | 227.51 | 3,067,087 |
| 2025-10-09 | 245.50 | 249.00 | 244.60 | 246.10 | 234.27 | 2,563,726 |
| 2025-10-08 | 248.70 | 250.30 | 245.00 | 246.90 | 235.03 | 2,644,204 |
| 2025-10-07 | 254.00 | 255.30 | 249.00 | 249.40 | 237.41 | 2,129,977 |
| 2025-10-06 | 249.20 | 253.50 | 248.80 | 253.20 | 241.03 | 2,847,822 |
| 2025-10-03 | 244.00 | 247.60 | 243.90 | 247.60 | 235.70 | 1,740,131 |
| 2025-10-02 | 244.10 | 246.90 | 242.60 | 246.40 | 234.55 | 2,114,474 |
| 2025-10-01 | 243.40 | 247.00 | 243.30 | 246.00 | 234.17 | 3,722,075 |
| 2025-09-30 | 246.40 | 247.80 | 243.40 | 243.40 | 231.70 | 2,549,447 |
| 2025-09-29 | 253.10 | 254.50 | 249.30 | 249.70 | 237.70 | 2,535,940 |
| 2025-09-26 | 256.50 | 258.20 | 255.10 | 257.50 | 245.12 | 2,114,422 |
| 2025-09-25 | 255.60 | 257.80 | 254.70 | 256.00 | 243.69 | 2,708,231 |
| 2025-09-24 | 250.00 | 256.40 | 248.00 | 254.90 | 242.64 | 3,345,801 |
| 2025-09-23 | 242.90 | 248.80 | 242.90 | 248.80 | 236.84 | 2,285,915 |
| 2025-09-22 | 241.50 | 243.20 | 240.60 | 241.20 | 229.60 | 2,359,333 |
| 2025-09-19 | 243.10 | 245.40 | 242.60 | 243.30 | 231.60 | 8,397,912 |
| 2025-09-18 | 242.00 | 244.40 | 242.00 | 243.50 | 231.79 | 2,147,353 |
| 2025-09-17 | 241.00 | 242.50 | 240.20 | 242.20 | 230.56 | 1,978,514 |
| 2025-09-16 | 240.20 | 242.00 | 237.50 | 241.60 | 229.98 | 2,340,759 |
| 2025-09-15 | 240.90 | 241.90 | 239.40 | 240.50 | 228.94 | 2,504,686 |
| 2025-09-12 | 238.00 | 243.40 | 237.40 | 241.50 | 229.89 | 3,188,402 |
| 2025-09-11 | 245.80 | 247.60 | 241.10 | 241.30 | 229.70 | 2,519,148 |
| 2025-09-10 | 243.70 | 244.10 | 240.30 | 243.40 | 231.70 | 2,596,342 |
| 2025-09-09 | 242.40 | 244.50 | 242.30 | 243.20 | 231.51 | 2,394,119 |
| 2025-09-08 | 241.40 | 243.30 | 239.20 | 241.00 | 229.41 | 3,205,102 |
| 2025-09-05 | 242.70 | 243.70 | 238.70 | 239.40 | 227.89 | 2,382,784 |
| 2025-09-04 | 239.00 | 243.20 | 238.60 | 242.70 | 231.03 | 2,600,993 |
| 2025-09-03 | 246.10 | 248.30 | 240.80 | 241.20 | 229.60 | 3,208,138 |
| 2025-09-02 | 247.40 | 252.40 | 247.10 | 249.20 | 237.22 | 2,870,471 |
| 2025-09-01 | 247.30 | 249.60 | 246.50 | 249.00 | 237.03 | 1,398,391 |
| 2025-08-29 | 246.60 | 249.20 | 246.20 | 247.80 | 235.89 | 2,214,249 |
| 2025-08-28 | 248.70 | 249.80 | 243.00 | 243.90 | 232.17 | 2,552,891 |
| 2025-08-27 | 248.30 | 251.30 | 248.30 | 250.40 | 238.36 | 1,565,876 |
| 2025-08-26 | 251.80 | 252.80 | 249.30 | 250.40 | 238.36 | 8,611,988 |
| 2025-08-25 | 252.10 | 252.20 | 248.80 | 250.60 | 238.55 | 1,611,186 |
| 2025-08-22 | 254.20 | 254.80 | 252.60 | 253.30 | 241.12 | 1,588,235 |
| 2025-08-21 | 250.80 | 253.30 | 250.50 | 252.00 | 239.88 | 1,953,583 |
| 2025-08-20 | 245.40 | 250.70 | 245.20 | 250.20 | 238.17 | 1,780,613 |
| 2025-08-19 | 244.50 | 247.20 | 243.40 | 246.70 | 234.84 | 1,869,410 |
| 2025-08-18 | 246.00 | 246.40 | 242.80 | 244.00 | 232.27 | 1,920,723 |
| 2025-08-15 | 251.10 | 251.80 | 248.70 | 249.90 | 234.29 | 2,412,026 |
| 2025-08-14 | 250.70 | 252.10 | 247.60 | 250.00 | 234.39 | 2,048,316 |
| 2025-08-13 | 249.20 | 250.50 | 247.20 | 250.50 | 234.86 | 1,604,231 |
| 2025-08-12 | 250.00 | 252.30 | 247.90 | 250.60 | 234.95 | 2,095,887 |
| 2025-08-11 | 245.80 | 252.30 | 244.90 | 249.30 | 233.73 | 2,287,181 |
| 2025-08-08 | 253.20 | 259.10 | 252.10 | 252.80 | 237.01 | 2,527,642 |
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.