Equinor ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 256.10 | 258.90 | 253.45 | 256.95 | 237.10 | 5,808,638 |
| 2025-02-12 | 277.90 | 278.80 | 269.85 | 269.85 | 241.78 | 6,318,778 |
| 2025-02-11 | 276.00 | 281.50 | 275.60 | 281.50 | 252.22 | 5,576,503 |
| 2025-02-10 | 267.00 | 274.30 | 267.00 | 272.50 | 244.16 | 4,763,114 |
| 2025-02-07 | 260.00 | 265.30 | 259.95 | 264.20 | 236.72 | 5,223,041 |
| 2025-02-06 | 271.50 | 273.40 | 262.50 | 262.75 | 235.42 | 8,408,285 |
| 2025-02-05 | 276.00 | 282.00 | 264.20 | 266.35 | 238.64 | 9,221,095 |
| 2025-02-04 | 270.65 | 278.25 | 269.10 | 277.80 | 248.90 | 3,757,315 |
| 2025-02-03 | 272.00 | 277.10 | 271.05 | 273.35 | 244.92 | 2,559,207 |
| 2025-01-31 | 271.80 | 275.70 | 270.75 | 273.65 | 245.19 | 3,552,224 |
| 2025-01-30 | 268.45 | 271.50 | 266.70 | 271.50 | 243.26 | 2,446,863 |
| 2025-01-29 | 266.15 | 270.95 | 264.65 | 270.60 | 242.45 | 2,819,673 |
| 2025-01-28 | 266.45 | 269.60 | 264.55 | 265.65 | 238.02 | 2,700,828 |
| 2025-01-27 | 267.50 | 269.40 | 265.20 | 267.90 | 240.03 | 1,957,175 |
| 2025-01-24 | 274.50 | 274.85 | 267.95 | 267.95 | 240.08 | 3,129,596 |
| 2025-01-23 | 271.90 | 278.35 | 271.80 | 276.50 | 247.74 | 2,774,542 |
| 2025-01-22 | 275.55 | 280.35 | 272.10 | 272.95 | 244.56 | 2,454,269 |
| 2025-01-21 | 280.15 | 280.15 | 272.35 | 275.10 | 246.48 | 3,616,295 |
| 2025-01-20 | 283.90 | 285.20 | 280.95 | 281.45 | 252.17 | 2,045,620 |
| 2025-01-17 | 286.00 | 286.60 | 283.35 | 285.60 | 255.89 | 3,718,786 |
| 2025-01-16 | 289.45 | 290.90 | 283.75 | 284.95 | 255.31 | 2,739,590 |
| 2025-01-15 | 291.50 | 293.35 | 287.20 | 291.20 | 260.91 | 4,496,794 |
| 2025-01-14 | 292.15 | 297.60 | 290.15 | 290.70 | 260.46 | 3,699,983 |
| 2025-01-13 | 295.50 | 298.45 | 294.20 | 298.10 | 267.09 | 3,704,949 |
| 2025-01-10 | 291.00 | 295.70 | 289.60 | 294.10 | 263.51 | 3,698,496 |
| 2025-01-09 | 288.50 | 291.10 | 287.15 | 289.10 | 259.03 | 3,006,053 |
| 2025-01-08 | 294.40 | 296.00 | 285.30 | 288.60 | 258.58 | 3,938,912 |
| 2025-01-07 | 286.00 | 292.45 | 284.85 | 292.45 | 262.03 | 4,122,967 |
| 2025-01-06 | 286.90 | 287.90 | 282.45 | 286.00 | 256.25 | 2,766,409 |
| 2025-01-03 | 280.00 | 286.15 | 278.90 | 284.65 | 255.04 | 3,427,677 |
| 2025-01-02 | 269.70 | 279.05 | 269.70 | 278.50 | 249.53 | 4,794,349 |
| 2024-12-30 | 262.50 | 265.90 | 261.70 | 265.40 | 237.79 | 2,513,650 |
| 2024-12-27 | 258.50 | 262.85 | 258.50 | 262.00 | 234.75 | 2,283,006 |
| 2024-12-23 | 254.00 | 256.05 | 252.40 | 255.55 | 228.97 | 2,174,382 |
| 2024-12-20 | 254.55 | 257.05 | 253.50 | 254.45 | 227.98 | 5,098,582 |
| 2024-12-19 | 250.05 | 255.90 | 250.05 | 255.10 | 228.56 | 4,264,897 |
| 2024-12-18 | 254.60 | 255.70 | 251.45 | 251.50 | 225.34 | 2,731,957 |
| 2024-12-17 | 251.15 | 255.70 | 249.35 | 253.30 | 226.95 | 2,806,089 |
| 2024-12-16 | 256.60 | 257.75 | 251.60 | 253.90 | 227.49 | 3,468,234 |
| 2024-12-13 | 259.95 | 262.80 | 256.85 | 257.55 | 230.76 | 2,794,140 |
| 2024-12-12 | 266.40 | 267.90 | 259.90 | 259.90 | 232.87 | 2,780,576 |
| 2024-12-11 | 264.40 | 267.75 | 262.75 | 264.60 | 237.08 | 2,635,432 |
| 2024-12-10 | 264.65 | 266.95 | 263.65 | 265.40 | 237.79 | 2,378,326 |
| 2024-12-09 | 264.15 | 268.95 | 264.15 | 266.80 | 239.05 | 3,486,450 |
| 2024-12-06 | 265.95 | 268.25 | 260.20 | 260.20 | 233.13 | 2,445,691 |
| 2024-12-05 | 268.75 | 269.10 | 264.40 | 265.10 | 237.52 | 2,743,828 |
| 2024-12-04 | 273.00 | 274.45 | 267.00 | 267.10 | 239.32 | 2,374,222 |
| 2024-12-03 | 268.90 | 273.40 | 268.80 | 271.25 | 243.04 | 2,358,504 |
| 2024-12-02 | 266.10 | 271.05 | 266.10 | 268.10 | 240.21 | 2,471,272 |
| 2024-11-29 | 265.95 | 268.80 | 265.50 | 267.20 | 239.41 | 1,921,755 |
| 2024-11-28 | 269.65 | 269.90 | 266.70 | 266.70 | 238.96 | 1,768,246 |
| 2024-11-27 | 268.90 | 272.65 | 266.80 | 269.25 | 241.24 | 2,870,021 |
| 2024-11-26 | 270.00 | 270.75 | 265.75 | 266.00 | 238.33 | 3,069,467 |
| 2024-11-25 | 274.50 | 276.55 | 270.25 | 271.20 | 242.99 | 5,681,351 |
| 2024-11-22 | 277.35 | 279.40 | 270.50 | 272.50 | 244.16 | 3,540,154 |
| 2024-11-21 | 271.15 | 279.10 | 271.15 | 277.50 | 248.63 | 3,972,744 |
| 2024-11-20 | 263.40 | 270.55 | 263.20 | 270.25 | 242.14 | 3,482,650 |
| 2024-11-19 | 261.60 | 263.65 | 258.40 | 263.30 | 235.91 | 3,254,739 |
| 2024-11-18 | 259.20 | 263.15 | 256.70 | 261.85 | 234.61 | 4,156,771 |
| 2024-11-15 | 261.90 | 271.20 | 260.85 | 271.10 | 237.09 | 4,901,642 |
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.