Equinor ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 253.20 | 259.10 | 252.10 | 252.80 | 237.01 | 2,527,642 |
| 2025-08-07 | 253.30 | 256.20 | 252.20 | 254.10 | 238.23 | 2,547,588 |
| 2025-08-06 | 259.50 | 264.80 | 258.70 | 261.30 | 244.98 | 2,190,247 |
| 2025-08-05 | 260.10 | 262.10 | 257.30 | 258.40 | 242.26 | 2,267,859 |
| 2025-08-04 | 262.00 | 263.50 | 258.60 | 259.20 | 243.01 | 1,819,821 |
| 2025-08-01 | 267.30 | 268.20 | 261.00 | 261.60 | 245.26 | 1,832,956 |
| 2025-07-31 | 265.70 | 268.30 | 264.20 | 267.70 | 250.98 | 1,987,522 |
| 2025-07-30 | 275.40 | 275.50 | 264.30 | 268.40 | 251.64 | 2,549,205 |
| 2025-07-29 | 266.20 | 271.30 | 266.20 | 271.00 | 254.08 | 2,091,970 |
| 2025-07-28 | 258.10 | 265.60 | 258.10 | 265.40 | 248.82 | 2,446,530 |
| 2025-07-25 | 260.10 | 261.50 | 256.70 | 257.60 | 241.51 | 1,694,225 |
| 2025-07-24 | 258.70 | 261.20 | 256.80 | 260.10 | 243.86 | 2,965,993 |
| 2025-07-23 | 258.00 | 263.90 | 254.80 | 256.10 | 240.11 | 2,601,508 |
| 2025-07-22 | 261.20 | 263.50 | 260.60 | 261.40 | 245.07 | 1,839,701 |
| 2025-07-21 | 263.10 | 264.40 | 262.00 | 262.00 | 245.64 | 1,267,888 |
| 2025-07-18 | 266.20 | 266.60 | 264.10 | 265.60 | 249.01 | 1,749,355 |
| 2025-07-17 | 263.60 | 264.90 | 262.10 | 264.40 | 247.89 | 1,742,871 |
| 2025-07-16 | 266.30 | 266.60 | 263.90 | 264.00 | 247.51 | 1,715,354 |
| 2025-07-15 | 267.00 | 267.80 | 263.20 | 265.40 | 248.82 | 2,395,096 |
| 2025-07-14 | 273.00 | 276.30 | 270.20 | 270.40 | 253.51 | 2,007,851 |
| 2025-07-11 | 269.30 | 272.90 | 268.90 | 272.90 | 255.86 | 1,795,508 |
| 2025-07-10 | 268.00 | 269.90 | 265.80 | 268.90 | 252.11 | 2,257,961 |
| 2025-07-09 | 263.50 | 267.50 | 263.50 | 264.90 | 248.36 | 2,528,555 |
| 2025-07-08 | 257.70 | 261.40 | 257.00 | 261.40 | 245.07 | 2,124,516 |
| 2025-07-07 | 260.30 | 260.80 | 257.50 | 259.40 | 243.20 | 2,424,401 |
| 2025-07-04 | 259.00 | 261.90 | 258.30 | 261.60 | 245.26 | 1,809,263 |
| 2025-07-03 | 260.90 | 261.90 | 258.80 | 260.00 | 243.76 | 2,373,580 |
| 2025-07-02 | 253.00 | 261.20 | 252.70 | 258.30 | 242.17 | 2,883,446 |
| 2025-07-01 | 255.10 | 257.10 | 253.80 | 254.90 | 238.98 | 2,364,455 |
| 2025-06-30 | 254.00 | 255.20 | 253.20 | 255.10 | 239.17 | 3,199,212 |
| 2025-06-27 | 254.30 | 255.50 | 253.50 | 254.70 | 238.79 | 2,186,939 |
| 2025-06-26 | 254.10 | 255.00 | 252.30 | 253.60 | 237.76 | 2,862,290 |
| 2025-06-25 | 255.00 | 256.90 | 252.60 | 254.30 | 238.42 | 3,319,509 |
| 2025-06-24 | 259.10 | 263.60 | 255.10 | 257.50 | 241.42 | 6,264,036 |
| 2025-06-23 | 285.00 | 287.30 | 277.60 | 278.90 | 261.48 | 3,856,652 |
| 2025-06-20 | 282.00 | 283.40 | 276.50 | 280.80 | 263.26 | 8,604,239 |
| 2025-06-19 | 280.10 | 285.90 | 280.10 | 285.90 | 268.04 | 2,230,361 |
| 2025-06-18 | 279.40 | 280.80 | 276.70 | 277.90 | 260.54 | 3,412,714 |
| 2025-06-17 | 274.00 | 279.20 | 272.40 | 278.30 | 260.92 | 3,109,012 |
| 2025-06-16 | 276.00 | 278.50 | 270.80 | 272.90 | 255.86 | 4,376,279 |
| 2025-06-13 | 272.40 | 275.90 | 267.90 | 273.30 | 256.23 | 6,911,469 |
| 2025-06-12 | 260.20 | 262.10 | 256.80 | 261.10 | 244.79 | 2,996,839 |
| 2025-06-11 | 254.30 | 258.00 | 253.70 | 257.10 | 241.04 | 2,523,020 |
| 2025-06-10 | 249.50 | 254.70 | 248.70 | 254.20 | 238.32 | 3,148,468 |
| 2025-06-06 | 244.10 | 248.30 | 243.80 | 246.40 | 231.01 | 2,597,374 |
| 2025-06-05 | 243.50 | 248.20 | 243.50 | 244.10 | 228.86 | 3,292,819 |
| 2025-06-04 | 245.80 | 248.30 | 245.60 | 247.90 | 232.42 | 2,627,700 |
| 2025-06-03 | 244.90 | 247.20 | 242.60 | 245.70 | 230.36 | 2,528,551 |
| 2025-06-02 | 240.90 | 246.70 | 240.60 | 244.60 | 229.32 | 3,364,831 |
| 2025-05-30 | 243.00 | 244.80 | 239.50 | 239.50 | 224.54 | 8,687,990 |
| 2025-05-28 | 248.00 | 249.90 | 244.10 | 244.50 | 229.23 | 2,338,981 |
| 2025-05-27 | 243.20 | 249.70 | 243.20 | 247.10 | 231.67 | 2,771,647 |
| 2025-05-26 | 241.10 | 244.60 | 241.10 | 244.30 | 229.04 | 2,015,308 |
| 2025-05-23 | 239.50 | 240.80 | 237.00 | 239.80 | 224.82 | 2,994,442 |
| 2025-05-22 | 241.40 | 242.00 | 236.10 | 237.70 | 222.85 | 3,039,362 |
| 2025-05-21 | 244.10 | 247.40 | 243.20 | 244.70 | 229.42 | 2,876,904 |
| 2025-05-20 | 244.00 | 246.30 | 241.70 | 243.70 | 228.48 | 3,952,976 |
| 2025-05-19 | 243.50 | 243.90 | 239.30 | 240.90 | 225.85 | 1,816,966 |
| 2025-05-16 | 242.30 | 247.20 | 242.30 | 244.90 | 229.61 | 2,532,049 |
| 2025-05-15 | 236.00 | 241.20 | 235.40 | 241.10 | 226.04 | 4,155,390 |
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.