Equinor ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 245.80 | 246.60 | 239.20 | 242.10 | 223.40 | 3,037,032 |
| 2025-05-13 | 242.80 | 244.20 | 241.30 | 243.80 | 224.97 | 1,996,693 |
| 2025-05-12 | 240.70 | 247.40 | 240.70 | 244.00 | 225.15 | 3,106,966 |
| 2025-05-09 | 238.90 | 242.20 | 238.10 | 238.20 | 219.80 | 2,773,681 |
| 2025-05-08 | 237.20 | 240.00 | 235.80 | 236.30 | 218.05 | 2,722,644 |
| 2025-05-07 | 240.50 | 241.00 | 236.20 | 236.40 | 218.14 | 3,611,094 |
| 2025-05-06 | 243.00 | 243.90 | 240.20 | 242.60 | 223.86 | 2,901,098 |
| 2025-05-05 | 235.00 | 241.60 | 233.00 | 241.30 | 222.66 | 3,381,013 |
| 2025-05-02 | 238.00 | 240.90 | 234.40 | 239.70 | 221.18 | 3,674,352 |
| 2025-04-30 | 240.70 | 241.50 | 234.90 | 237.90 | 219.52 | 4,115,876 |
| 2025-04-29 | 237.00 | 238.90 | 233.10 | 238.90 | 220.44 | 2,619,276 |
| 2025-04-28 | 238.40 | 239.60 | 236.80 | 238.60 | 220.17 | 2,481,179 |
| 2025-04-25 | 241.30 | 241.80 | 235.90 | 237.50 | 219.15 | 2,435,893 |
| 2025-04-24 | 239.70 | 242.40 | 237.90 | 239.20 | 220.72 | 2,537,747 |
| 2025-04-23 | 244.90 | 249.10 | 238.10 | 239.50 | 221.00 | 3,613,413 |
| 2025-04-22 | 241.00 | 243.30 | 239.10 | 243.30 | 224.50 | 2,857,465 |
| 2025-04-16 | 244.70 | 247.20 | 243.90 | 247.00 | 227.92 | 1,398,870 |
| 2025-04-15 | 249.90 | 250.90 | 246.60 | 247.50 | 228.38 | 2,798,894 |
| 2025-04-14 | 250.20 | 251.30 | 247.40 | 247.90 | 228.75 | 2,195,502 |
| 2025-04-11 | 245.00 | 248.00 | 242.20 | 244.80 | 225.89 | 3,085,771 |
| 2025-04-10 | 251.50 | 252.70 | 242.80 | 245.00 | 226.07 | 3,483,200 |
| 2025-04-09 | 240.00 | 242.10 | 233.60 | 237.50 | 219.15 | 4,826,799 |
| 2025-04-08 | 251.60 | 254.70 | 246.90 | 251.60 | 232.16 | 3,718,667 |
| 2025-04-07 | 241.00 | 256.70 | 234.00 | 250.50 | 231.15 | 4,463,314 |
| 2025-04-04 | 260.00 | 260.70 | 252.65 | 252.65 | 233.13 | 4,395,933 |
| 2025-04-03 | 270.00 | 275.50 | 261.00 | 263.05 | 242.73 | 3,603,043 |
| 2025-04-02 | 280.25 | 282.00 | 276.05 | 277.20 | 255.79 | 2,162,252 |
| 2025-04-01 | 278.15 | 282.25 | 277.40 | 279.40 | 257.82 | 2,764,646 |
| 2025-03-31 | 275.00 | 279.20 | 272.25 | 278.65 | 257.12 | 2,801,465 |
| 2025-03-28 | 273.60 | 276.10 | 272.80 | 273.60 | 252.46 | 1,425,379 |
| 2025-03-27 | 272.65 | 275.75 | 270.75 | 275.65 | 254.36 | 1,883,083 |
| 2025-03-26 | 270.40 | 275.80 | 270.40 | 275.25 | 253.99 | 1,907,315 |
| 2025-03-25 | 271.00 | 273.35 | 269.65 | 270.10 | 249.23 | 1,945,676 |
| 2025-03-24 | 271.30 | 272.85 | 267.65 | 268.60 | 247.85 | 2,102,265 |
| 2025-03-21 | 268.95 | 274.25 | 268.90 | 270.85 | 249.93 | 6,155,285 |
| 2025-03-20 | 267.45 | 269.50 | 265.50 | 268.10 | 247.39 | 3,278,627 |
| 2025-03-19 | 263.75 | 267.30 | 263.30 | 267.30 | 246.65 | 3,351,508 |
| 2025-03-18 | 262.20 | 264.00 | 259.90 | 263.55 | 243.19 | 3,850,200 |
| 2025-03-17 | 257.90 | 262.65 | 257.90 | 261.00 | 240.84 | 2,638,323 |
| 2025-03-14 | 256.50 | 259.10 | 253.60 | 257.10 | 237.24 | 3,600,075 |
| 2025-03-13 | 253.50 | 260.65 | 253.50 | 259.35 | 239.31 | 3,324,255 |
| 2025-03-12 | 255.10 | 257.90 | 252.70 | 254.90 | 235.21 | 4,114,875 |
| 2025-03-11 | 260.00 | 264.90 | 258.00 | 258.30 | 238.35 | 3,836,815 |
| 2025-03-10 | 253.80 | 263.90 | 252.75 | 263.05 | 242.73 | 5,677,053 |
| 2025-03-07 | 244.70 | 252.75 | 243.50 | 252.25 | 232.76 | 4,782,795 |
| 2025-03-06 | 244.60 | 246.20 | 241.80 | 242.65 | 223.90 | 4,329,303 |
| 2025-03-05 | 251.10 | 252.80 | 243.05 | 244.05 | 225.20 | 4,206,480 |
| 2025-03-04 | 251.80 | 252.80 | 246.90 | 248.10 | 228.93 | 4,362,977 |
| 2025-03-03 | 261.20 | 264.90 | 259.20 | 259.55 | 239.50 | 2,986,401 |
| 2025-02-28 | 259.00 | 259.90 | 255.50 | 257.40 | 237.52 | 4,297,958 |
| 2025-02-27 | 253.85 | 258.95 | 253.75 | 258.90 | 238.90 | 4,062,873 |
| 2025-02-26 | 253.00 | 255.75 | 252.85 | 255.05 | 235.35 | 3,057,014 |
| 2025-02-25 | 258.80 | 260.80 | 253.95 | 253.95 | 234.33 | 3,663,331 |
| 2025-02-24 | 259.30 | 261.80 | 256.85 | 258.10 | 238.16 | 2,501,576 |
| 2025-02-21 | 258.95 | 261.10 | 256.65 | 258.15 | 238.21 | 2,525,536 |
| 2025-02-20 | 257.00 | 260.50 | 255.60 | 259.40 | 239.36 | 2,933,524 |
| 2025-02-19 | 256.75 | 260.65 | 254.40 | 260.15 | 240.05 | 4,362,787 |
| 2025-02-18 | 252.65 | 253.55 | 250.60 | 253.00 | 233.46 | 3,373,899 |
| 2025-02-17 | 258.15 | 259.05 | 252.65 | 252.65 | 233.13 | 2,772,860 |
| 2025-02-14 | 257.00 | 261.05 | 255.35 | 257.70 | 237.79 | 3,103,082 |
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.