Equinor ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 260.00 | 265.40 | 255.85 | 263.40 | 230.36 | 5,601,756 |
| 2024-11-13 | 251.35 | 252.85 | 249.20 | 250.25 | 218.86 | 3,012,553 |
| 2024-11-12 | 251.90 | 252.45 | 250.30 | 251.30 | 219.78 | 3,504,995 |
| 2024-11-11 | 251.90 | 254.80 | 251.15 | 253.50 | 221.70 | 2,435,737 |
| 2024-11-08 | 253.55 | 255.50 | 249.30 | 250.65 | 219.21 | 5,187,552 |
| 2024-11-07 | 250.00 | 253.20 | 248.25 | 249.85 | 218.51 | 3,705,474 |
| 2024-11-06 | 254.05 | 259.65 | 247.25 | 248.50 | 217.33 | 6,242,294 |
| 2024-11-05 | 260.05 | 263.00 | 258.65 | 260.40 | 227.74 | 3,070,670 |
| 2024-11-04 | 260.00 | 264.45 | 259.90 | 260.30 | 227.65 | 3,436,361 |
| 2024-11-01 | 261.10 | 265.10 | 259.00 | 259.00 | 226.51 | 4,659,903 |
| 2024-10-31 | 269.55 | 270.90 | 263.70 | 264.05 | 230.93 | 3,997,707 |
| 2024-10-30 | 272.50 | 274.50 | 270.15 | 270.50 | 236.57 | 2,650,171 |
| 2024-10-29 | 272.70 | 276.20 | 272.00 | 272.00 | 237.88 | 3,166,774 |
| 2024-10-28 | 272.50 | 274.60 | 270.60 | 271.50 | 237.44 | 3,110,587 |
| 2024-10-25 | 274.80 | 282.95 | 273.75 | 282.60 | 247.15 | 2,688,768 |
| 2024-10-24 | 269.50 | 277.85 | 268.20 | 274.70 | 240.24 | 3,088,025 |
| 2024-10-23 | 269.95 | 270.60 | 265.35 | 267.55 | 233.99 | 2,084,182 |
| 2024-10-22 | 267.15 | 270.25 | 266.40 | 269.20 | 235.43 | 1,813,479 |
| 2024-10-21 | 264.60 | 270.05 | 264.45 | 267.10 | 233.60 | 1,862,887 |
| 2024-10-18 | 268.00 | 269.25 | 263.00 | 263.00 | 230.01 | 1,811,012 |
| 2024-10-17 | 264.45 | 267.10 | 263.70 | 265.90 | 232.55 | 1,638,627 |
| 2024-10-16 | 266.00 | 269.00 | 264.65 | 266.00 | 232.63 | 1,865,769 |
| 2024-10-15 | 268.70 | 269.90 | 265.05 | 265.65 | 232.33 | 2,612,951 |
| 2024-10-14 | 273.85 | 275.75 | 273.00 | 274.50 | 240.07 | 2,031,362 |
| 2024-10-11 | 272.95 | 274.85 | 271.75 | 273.85 | 239.50 | 2,118,125 |
| 2024-10-10 | 268.80 | 272.55 | 268.50 | 272.30 | 238.14 | 2,597,432 |
| 2024-10-09 | 271.10 | 271.70 | 267.15 | 267.55 | 233.99 | 2,768,631 |
| 2024-10-08 | 274.65 | 275.85 | 271.25 | 271.25 | 237.23 | 2,958,356 |
| 2024-10-07 | 287.70 | 290.50 | 274.60 | 277.40 | 242.60 | 5,384,731 |
| 2024-10-04 | 284.30 | 288.15 | 283.00 | 287.25 | 251.22 | 2,573,178 |
| 2024-10-03 | 282.35 | 283.65 | 278.95 | 282.35 | 246.93 | 2,332,339 |
| 2024-10-02 | 277.00 | 283.95 | 277.00 | 282.05 | 246.67 | 3,403,024 |
| 2024-10-01 | 267.00 | 273.25 | 264.00 | 271.75 | 237.66 | 3,208,935 |
| 2024-09-30 | 264.45 | 267.65 | 263.55 | 266.70 | 233.25 | 2,897,178 |
| 2024-09-27 | 257.40 | 263.05 | 257.20 | 263.00 | 230.01 | 2,713,811 |
| 2024-09-26 | 255.95 | 259.30 | 253.25 | 256.10 | 223.98 | 3,794,658 |
| 2024-09-25 | 265.20 | 266.05 | 260.95 | 262.50 | 229.57 | 2,485,800 |
| 2024-09-24 | 268.55 | 270.00 | 266.45 | 267.10 | 233.60 | 2,474,092 |
| 2024-09-23 | 262.85 | 267.65 | 262.00 | 267.65 | 234.08 | 2,246,762 |
| 2024-09-20 | 262.60 | 264.25 | 259.55 | 261.00 | 228.26 | 7,321,899 |
| 2024-09-19 | 268.60 | 271.20 | 261.90 | 262.00 | 229.14 | 4,657,844 |
| 2024-09-18 | 265.70 | 266.65 | 263.90 | 265.70 | 232.37 | 2,218,076 |
| 2024-09-17 | 268.05 | 268.80 | 265.30 | 266.70 | 233.25 | 2,179,118 |
| 2024-09-16 | 267.15 | 269.10 | 266.35 | 267.90 | 234.30 | 1,612,733 |
| 2024-09-13 | 267.00 | 269.50 | 266.60 | 269.10 | 235.35 | 2,210,114 |
| 2024-09-12 | 268.00 | 269.90 | 265.10 | 266.25 | 232.85 | 2,180,102 |
| 2024-09-11 | 265.10 | 267.10 | 264.20 | 264.35 | 231.19 | 2,103,558 |
| 2024-09-10 | 269.95 | 271.25 | 264.00 | 264.00 | 230.89 | 1,983,091 |
| 2024-09-09 | 269.15 | 269.85 | 267.05 | 269.20 | 235.43 | 1,796,910 |
| 2024-09-06 | 270.00 | 270.50 | 266.80 | 269.95 | 236.09 | 2,414,238 |
| 2024-09-05 | 271.10 | 273.10 | 270.60 | 272.20 | 238.06 | 1,748,539 |
| 2024-09-04 | 271.50 | 277.30 | 270.45 | 273.10 | 238.84 | 2,366,589 |
| 2024-09-03 | 282.80 | 283.20 | 273.50 | 273.50 | 239.19 | 2,225,890 |
| 2024-09-02 | 282.50 | 283.95 | 281.25 | 281.50 | 246.19 | 1,568,287 |
| 2024-08-30 | 286.20 | 287.20 | 279.85 | 281.50 | 246.19 | 7,293,968 |
| 2024-08-29 | 279.05 | 285.35 | 278.60 | 284.95 | 249.21 | 2,588,761 |
| 2024-08-28 | 284.15 | 287.70 | 282.95 | 286.25 | 250.34 | 2,673,504 |
| 2024-08-27 | 287.50 | 289.00 | 285.30 | 285.35 | 249.56 | 1,356,383 |
| 2024-08-26 | 283.95 | 287.80 | 282.05 | 287.25 | 251.22 | 1,759,973 |
| 2024-08-23 | 282.05 | 283.65 | 280.40 | 282.55 | 247.11 | 1,783,631 |
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.