Equinor ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 425.50 | 435.80 | 425.30 | 432.60 | 432.60 | 2,075,112 |
| 2026-10-15 | 429.90 | 431.90 | 426.40 | 429.30 | 429.30 | 2,900,308 |
| 2026-10-14 | 426.20 | 434.30 | 425.90 | 432.00 | 432.00 | 2,957,621 |
| 2026-10-13 | 420.00 | 426.20 | 417.00 | 426.20 | 426.20 | 2,556,854 |
| 2026-10-12 | 413.10 | 423.40 | 412.50 | 419.40 | 419.40 | 1,751,723 |
| 2026-10-09 | 408.20 | 418.80 | 407.00 | 417.90 | 417.90 | 2,052,566 |
| 2026-10-08 | 405.20 | 413.90 | 405.00 | 410.70 | 410.70 | 2,912,858 |
| 2026-10-07 | 411.00 | 412.50 | 401.40 | 403.50 | 403.50 | 2,862,156 |
| 2026-10-06 | 400.70 | 410.10 | 400.70 | 410.00 | 410.00 | 2,762,953 |
| 2026-10-05 | 405.50 | 409.90 | 401.40 | 404.00 | 404.00 | 2,369,849 |
| 2026-10-02 | 402.40 | 406.70 | 397.90 | 402.80 | 402.80 | 2,895,436 |
| 2026-10-01 | 394.30 | 401.80 | 391.40 | 401.80 | 401.80 | 2,977,029 |
| 2026-09-30 | 396.40 | 399.70 | 391.70 | 399.50 | 399.50 | 2,612,687 |
| 2026-09-29 | 405.00 | 405.60 | 391.60 | 398.40 | 398.40 | 2,819,485 |
| 2026-09-28 | 407.00 | 410.90 | 405.50 | 405.70 | 405.70 | 1,953,915 |
| 2026-09-25 | 410.40 | 411.90 | 400.70 | 404.70 | 404.70 | 2,088,062 |
| 2026-09-24 | 408.10 | 419.30 | 406.70 | 416.30 | 416.30 | 2,142,514 |
| 2026-09-23 | 396.00 | 407.30 | 395.40 | 406.20 | 406.20 | 1,976,687 |
| 2026-09-22 | 404.00 | 409.70 | 389.60 | 397.90 | 397.90 | 3,092,180 |
| 2026-09-21 | 411.10 | 416.70 | 404.60 | 404.60 | 404.60 | 2,234,505 |
| 2026-09-18 | 411.30 | 420.40 | 410.20 | 419.00 | 419.00 | 12,361,749 |
Page 1 of 1 · 21 trading days
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.