Equinor ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 394.70 | 395.10 | 383.50 | 383.50 | 379.86 | 2,803,282 |
| 2026-07-29 | 379.80 | 394.80 | 379.20 | 392.50 | 388.78 | 3,556,640 |
| 2026-07-28 | 372.00 | 378.50 | 369.70 | 377.40 | 373.82 | 2,838,644 |
| 2026-07-27 | 371.60 | 378.60 | 368.70 | 377.50 | 373.92 | 3,045,020 |
| 2026-07-24 | 393.00 | 393.90 | 384.60 | 392.50 | 388.78 | 2,610,780 |
| 2026-07-23 | 385.60 | 398.70 | 384.00 | 397.90 | 394.13 | 3,730,619 |
| 2026-07-22 | 367.60 | 381.00 | 366.10 | 379.60 | 376.00 | 3,054,788 |
| 2026-07-21 | 361.70 | 364.40 | 360.00 | 364.40 | 360.95 | 2,478,662 |
| 2026-07-20 | 364.80 | 367.60 | 353.70 | 356.90 | 353.52 | 3,634,153 |
| 2026-07-17 | 344.00 | 359.50 | 343.90 | 358.20 | 354.80 | 2,783,012 |
| 2026-07-16 | 345.20 | 346.20 | 339.90 | 344.90 | 341.63 | 1,978,635 |
| 2026-07-15 | 353.60 | 353.60 | 347.90 | 348.80 | 345.49 | 2,207,541 |
| 2026-07-14 | 355.00 | 356.90 | 348.20 | 350.70 | 347.38 | 3,462,083 |
| 2026-07-13 | 337.00 | 345.70 | 335.10 | 345.70 | 342.42 | 3,133,955 |
| 2026-07-10 | 330.00 | 331.80 | 328.00 | 329.50 | 326.38 | 1,465,651 |
| 2026-07-09 | 332.50 | 338.20 | 330.30 | 333.80 | 330.64 | 2,823,811 |
| 2026-07-08 | 334.00 | 340.60 | 330.40 | 336.30 | 333.11 | 5,018,227 |
| 2026-07-07 | 320.10 | 326.30 | 318.00 | 326.30 | 323.21 | 2,943,857 |
| 2026-07-06 | 318.70 | 318.70 | 314.00 | 316.50 | 313.50 | 1,465,341 |
| 2026-07-03 | 316.80 | 319.50 | 313.40 | 318.20 | 315.18 | 1,129,592 |
| 2026-07-02 | 310.00 | 316.80 | 309.30 | 314.40 | 311.42 | 2,222,785 |
| 2026-07-01 | 312.60 | 315.50 | 309.70 | 310.50 | 307.56 | 1,696,254 |
| 2026-06-30 | 310.50 | 314.40 | 310.00 | 313.50 | 310.53 | 2,349,430 |
| 2026-06-29 | 312.00 | 314.90 | 308.80 | 311.00 | 308.05 | 2,315,047 |
| 2026-06-26 | 308.00 | 310.00 | 305.40 | 309.10 | 306.17 | 2,651,200 |
| 2026-06-25 | 309.70 | 310.20 | 304.70 | 308.80 | 305.87 | 3,056,305 |
| 2026-06-24 | 318.60 | 319.60 | 308.70 | 311.10 | 308.15 | 2,603,581 |
| 2026-06-23 | 317.00 | 319.50 | 316.00 | 318.80 | 315.78 | 2,171,292 |
| 2026-06-22 | 318.90 | 321.70 | 312.70 | 316.50 | 313.50 | 2,906,368 |
| 2026-06-19 | 315.70 | 321.40 | 315.00 | 316.40 | 313.40 | 7,618,186 |
| 2026-06-18 | 320.10 | 320.30 | 309.10 | 312.20 | 309.24 | 4,752,702 |
| 2026-06-17 | 320.00 | 324.60 | 316.40 | 322.90 | 319.84 | 2,279,220 |
| 2026-06-16 | 322.00 | 328.40 | 319.10 | 323.80 | 320.73 | 4,772,891 |
| 2026-06-15 | 331.00 | 331.00 | 323.20 | 325.70 | 322.61 | 5,522,287 |
| 2026-06-12 | 350.00 | 350.00 | 332.20 | 348.40 | 345.10 | 5,253,329 |
| 2026-06-11 | 359.60 | 368.00 | 359.60 | 365.20 | 361.74 | 3,674,250 |
| 2026-06-10 | 347.80 | 354.00 | 346.00 | 352.70 | 349.36 | 3,265,323 |
| 2026-06-09 | 355.00 | 356.30 | 346.10 | 346.20 | 342.92 | 2,924,765 |
| 2026-06-08 | 361.80 | 365.80 | 355.60 | 355.80 | 352.43 | 3,047,108 |
| 2026-06-05 | 351.10 | 356.50 | 349.90 | 354.00 | 350.64 | 2,034,991 |
| 2026-06-04 | 354.20 | 355.20 | 349.50 | 351.90 | 348.56 | 2,144,885 |
| 2026-06-03 | 354.50 | 357.20 | 352.70 | 357.20 | 353.81 | 2,244,362 |
| 2026-06-02 | 346.90 | 350.50 | 344.60 | 350.50 | 347.18 | 2,037,060 |
| 2026-06-01 | 340.20 | 353.50 | 340.10 | 353.00 | 349.65 | 3,205,416 |
| 2026-05-29 | 335.80 | 340.10 | 333.80 | 335.10 | 331.92 | 8,893,851 |
| 2026-05-28 | 341.60 | 346.10 | 335.00 | 339.20 | 335.98 | 2,136,994 |
| 2026-05-27 | 347.50 | 348.90 | 336.80 | 338.90 | 335.69 | 3,021,031 |
| 2026-05-26 | 347.00 | 357.40 | 346.20 | 353.30 | 349.95 | 3,200,119 |
| 2026-05-22 | 358.60 | 364.60 | 355.70 | 360.00 | 356.59 | 2,658,074 |
| 2026-05-21 | 364.60 | 371.80 | 363.40 | 365.10 | 361.64 | 3,499,847 |
| 2026-05-20 | 375.00 | 378.30 | 367.10 | 369.60 | 366.10 | 2,653,054 |
| 2026-05-19 | 366.10 | 379.40 | 366.10 | 376.00 | 372.44 | 3,402,254 |
| 2026-05-18 | 368.30 | 372.10 | 359.00 | 365.00 | 361.54 | 3,044,964 |
| 2026-05-15 | 356.00 | 361.40 | 353.50 | 361.00 | 357.58 | 3,611,045 |
| 2026-05-13 | 346.40 | 350.00 | 344.20 | 347.60 | 344.30 | 2,651,217 |
| 2026-05-12 | 353.00 | 357.70 | 350.10 | 351.30 | 344.40 | 2,952,626 |
| 2026-05-11 | 343.30 | 348.10 | 341.60 | 345.90 | 339.11 | 3,139,885 |
| 2026-05-08 | 342.90 | 344.40 | 336.20 | 338.30 | 331.65 | 2,611,287 |
| 2026-05-07 | 342.60 | 346.00 | 335.10 | 339.00 | 332.34 | 4,068,099 |
| 2026-05-06 | 371.10 | 372.60 | 341.50 | 349.90 | 343.03 | 7,914,661 |
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.