UK markets close in 4 hours 7 minutes

Equinor ASA (0M2Z.IL)

IOB - IOB Delayed price. Currency in NOK
Add to watchlist
293.85-4.20 (-1.41%)
As of 12:08PM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 2024293.85295.15290.80293.85293.85765,046
01 May 2024298.05298.05298.05298.05298.05-
30 Apr 2024301.05305.50297.20298.05298.05426,690
29 Apr 2024302.65303.65299.80302.65302.65154,207
26 Apr 2024308.00308.05302.50305.30305.30451,591
25 Apr 2024301.52310.50295.90307.27307.27511,120
24 Apr 2024298.20299.20292.30298.20298.20804,258
23 Apr 2024297.60299.15293.80294.48294.48483,747
22 Apr 2024295.00297.85295.20297.08297.08771,186
19 Apr 2024298.00303.05291.80298.25298.251,966,783
18 Apr 2024296.52303.60294.30299.58299.58772,933
17 Apr 2024304.73307.00299.40301.63301.63671,727
16 Apr 2024302.33306.25301.35302.13302.131,959,234
15 Apr 2024307.90315.80303.80304.77304.77810,829
12 Apr 2024307.42313.96302.35313.40313.40461,386
11 Apr 2024303.25308.70298.15306.33306.33711,226
10 Apr 2024298.10300.25295.65298.10298.10360,095
09 Apr 2024299.13300.20294.30296.15296.15679,657
08 Apr 2024299.88299.85295.25296.88296.88861,211
05 Apr 2024299.48301.80297.75299.48299.481,164,896
04 Apr 2024298.92301.00296.90298.92298.921,209,544
03 Apr 2024299.48300.30297.25299.48299.48554,719
02 Apr 2024285.90300.60292.47298.83298.831,110,890
28 Mar 2024286.92286.92286.92286.92286.92-
27 Mar 2024289.27288.30284.25286.92286.92833,720
26 Mar 2024289.88292.75286.51286.92286.92940,283
25 Mar 2024288.30292.55287.70291.10291.10777,893
22 Mar 2024286.98287.75283.25286.20286.201,121,556
21 Mar 2024284.58287.45279.35284.48284.48258,010
20 Mar 2024280.80286.40279.40280.95280.95660,550
19 Mar 2024283.50284.80278.60280.65280.65495,667
18 Mar 2024281.52283.45278.45281.58281.582,000,037
15 Mar 2024278.77281.10277.49278.50278.50752,007
14 Mar 2024276.48276.70274.10273.70273.70806,273
13 Mar 2024271.27275.00268.60274.02274.02567,623
12 Mar 2024271.20272.35270.00271.20271.20863,682
11 Mar 2024273.35273.60267.15267.85267.85914,954
08 Mar 2024271.48274.25267.90271.33271.33358,005
07 Mar 2024269.38271.20268.35269.38269.387,564,388
06 Mar 2024268.00275.80265.15273.40273.403,371,656
05 Mar 2024264.92270.80262.35270.05270.05709,121
04 Mar 2024266.98266.55262.50264.27264.275,422,231
01 Mar 2024261.77267.45259.90264.23264.235,379,404
29 Feb 2024260.90263.55260.45260.75260.75750,300
28 Feb 2024262.33266.30260.10265.00265.00610,311
27 Feb 2024261.38263.40259.25261.38261.382,909,726
26 Feb 2024264.08267.00260.65261.42261.42643,563
23 Feb 2024268.50269.40262.05263.20263.20676,456
22 Feb 2024264.23269.50267.05267.50267.503,028,798
21 Feb 2024262.95265.10261.50262.95262.954,415,879
20 Feb 2024267.33268.00263.30264.63264.63303,162
19 Feb 2024268.98269.35267.20268.98268.983,356,167
16 Feb 2024265.35267.80263.75265.35265.35902,375
15 Feb 2024260.95265.60256.70260.80260.801,481,639
14 Feb 2024262.70273.10259.90265.25265.25400,026
14 Feb 20246.31374 Dividend
13 Feb 2024280.75277.65270.95272.75266.445,096,626
12 Feb 2024275.70279.60274.70278.40271.96703,056
09 Feb 2024278.15281.35274.75277.75271.32283,084
08 Feb 2024279.27280.60276.45279.17272.716,430,753
07 Feb 2024294.38298.76284.59285.10278.505,246,577
06 Feb 2024304.23308.65299.10307.23300.112,445,670
05 Feb 2024300.15302.90299.25300.10293.153,546,060
02 Feb 2024305.95306.95298.85301.27294.30607,368
01 Feb 2024305.00305.95300.80305.00297.94369,775
31 Jan 2024300.70305.10301.15303.65296.622,431,489
30 Jan 2024300.30302.90299.20300.30293.351,112,926
29 Jan 2024303.40306.25301.15303.55296.52466,351
26 Jan 2024299.48302.25297.05299.48292.54509,151
25 Jan 2024298.92301.90294.35298.77291.86272,527
24 Jan 2024296.73298.80294.65296.73289.86447,330
23 Jan 2024296.83297.40291.90296.67289.81460,012
22 Jan 2024294.38295.70291.29291.20284.46394,840
19 Jan 2024298.15303.35297.30298.05291.15183,379
18 Jan 2024301.42304.40298.70301.42294.45417,454
17 Jan 2024303.20303.30300.00300.15293.20340,803
16 Jan 2024305.65310.10304.05308.65301.51274,964
15 Jan 2024310.65316.90306.10307.75300.63620,744
12 Jan 2024312.95316.90309.20316.00308.69463,707
11 Jan 2024314.42315.05310.35311.27304.07867,692
10 Jan 2024315.85319.65312.15315.70308.39814,026
09 Jan 2024320.90323.75317.69320.90313.47416,429
08 Jan 2024326.48326.40318.05320.00312.59473,155
05 Jan 2024334.38337.65330.85334.13326.39528,627
04 Jan 2024329.48337.90334.92336.27328.49517,168
03 Jan 2024324.58329.30322.60327.80320.21559,444
02 Jan 2024326.00328.50320.20326.00318.45335,369
29 Dec 2023323.20325.40321.20323.20315.72232,262
28 Dec 2023329.63327.00323.35326.38318.82323,766
27 Dec 2023327.90330.05326.60327.90320.31347,469
22 Dec 2023328.05327.00322.25324.23316.72139,208
21 Dec 2023326.83327.70322.00323.55316.06556,422
20 Dec 2023326.33329.35322.45326.33318.77751,647
19 Dec 2023327.55333.45324.00324.13316.62493,765
18 Dec 2023325.70333.90320.95332.13324.44752,674
15 Dec 2023333.00334.60322.25322.70315.23751,482
14 Dec 2023331.77336.45331.00331.58323.90675,592
13 Dec 2023327.33334.10325.10333.92326.20456,602
12 Dec 2023333.15335.40327.81329.77322.14261,084
11 Dec 2023335.90336.55332.70332.55324.85371,488
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...