UK markets open in 3 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,179.75 +416.72 (+2.35%) CRUDE OIL
79.49 +0.49 (+0.62%) GOLD FUTURES
2,323.40 +12.40 (+0.54%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,946.58 -1,640.58 (-3.45%)
Equinor ASA (EQNR.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
At close: 04:29PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 299.00 | 302.60 | 298.05 | 298.95 | 298.95 | 2,738,464 |
| 29 Apr 2024 | 303.50 | 303.50 | 299.80 | 300.15 | 300.15 | 3,606,632 |
| 26 Apr 2024 | 306.25 | 307.10 | 302.35 | 303.65 | 303.65 | 3,005,482 |
| 25 Apr 2024 | 301.05 | 311.85 | 300.55 | 305.00 | 305.00 | 4,523,838 |
| 24 Apr 2024 | 296.00 | 299.20 | 295.60 | 297.70 | 297.70 | 2,110,663 |
| 23 Apr 2024 | 297.45 | 297.85 | 293.60 | 294.10 | 294.10 | 1,843,481 |
| 22 Apr 2024 | 297.80 | 298.00 | 295.20 | 296.80 | 296.80 | 2,210,497 |
| 19 Apr 2024 | 301.00 | 302.80 | 291.85 | 299.00 | 299.00 | 3,821,354 |
| 18 Apr 2024 | 298.10 | 300.70 | 294.30 | 300.40 | 300.40 | 2,633,296 |
| 17 Apr 2024 | 304.85 | 307.90 | 299.45 | 301.75 | 301.75 | 3,501,348 |
| 16 Apr 2024 | 303.50 | 305.55 | 302.05 | 303.00 | 303.00 | 2,589,208 |
| 15 Apr 2024 | 308.00 | 309.10 | 303.50 | 304.40 | 304.40 | 3,435,110 |
| 12 Apr 2024 | 307.50 | 313.90 | 306.60 | 313.90 | 313.90 | 1,990,386 |
| 11 Apr 2024 | 303.00 | 308.90 | 302.90 | 304.20 | 304.20 | 3,004,113 |
| 10 Apr 2024 | 297.80 | 300.35 | 297.40 | 299.95 | 299.95 | 2,075,975 |
| 09 Apr 2024 | 298.85 | 299.80 | 295.90 | 297.45 | 297.45 | 1,803,119 |
| 08 Apr 2024 | 299.20 | 299.70 | 295.15 | 296.10 | 296.10 | 2,351,178 |
| 05 Apr 2024 | 299.35 | 302.20 | 299.35 | 299.90 | 299.90 | 2,000,967 |
| 04 Apr 2024 | 299.00 | 300.00 | 297.80 | 299.55 | 299.55 | 1,881,857 |
| 03 Apr 2024 | 299.05 | 300.50 | 296.75 | 299.20 | 299.20 | 2,836,189 |
| 02 Apr 2024 | 292.50 | 301.25 | 292.50 | 297.90 | 297.90 | 4,139,873 |
| 27 Mar 2024 | 285.65 | 286.70 | 284.40 | 286.40 | 286.40 | 1,235,994 |
| 26 Mar 2024 | 290.00 | 291.10 | 286.55 | 286.55 | 286.55 | 1,563,057 |
| 25 Mar 2024 | 287.55 | 292.60 | 287.55 | 291.00 | 291.00 | 2,175,403 |
| 22 Mar 2024 | 283.45 | 287.90 | 283.00 | 286.80 | 286.80 | 1,829,393 |
| 21 Mar 2024 | 285.00 | 287.65 | 283.50 | 284.60 | 284.60 | 2,681,880 |
| 20 Mar 2024 | 281.00 | 286.60 | 279.25 | 282.70 | 282.70 | 3,341,810 |
| 19 Mar 2024 | 283.15 | 285.25 | 280.50 | 282.65 | 282.65 | 2,922,534 |
| 18 Mar 2024 | 278.95 | 283.60 | 278.50 | 280.30 | 280.30 | 2,699,733 |
| 15 Mar 2024 | 278.00 | 281.50 | 277.45 | 277.55 | 277.55 | 6,154,675 |
| 14 Mar 2024 | 274.70 | 276.75 | 273.70 | 276.00 | 276.00 | 3,374,375 |
| 13 Mar 2024 | 271.55 | 275.05 | 270.25 | 274.95 | 274.95 | 3,165,906 |
| 12 Mar 2024 | 271.00 | 272.65 | 270.00 | 270.25 | 270.25 | 2,636,693 |
| 11 Mar 2024 | 272.10 | 273.85 | 267.20 | 268.35 | 268.35 | 2,923,157 |
| 08 Mar 2024 | 271.60 | 274.50 | 270.55 | 271.00 | 271.00 | 2,127,816 |
| 07 Mar 2024 | 270.40 | 271.20 | 268.35 | 269.55 | 269.55 | 2,707,840 |
| 06 Mar 2024 | 267.45 | 275.85 | 267.20 | 273.10 | 273.10 | 3,640,885 |
| 05 Mar 2024 | 262.25 | 270.90 | 262.10 | 268.90 | 268.90 | 3,494,333 |
| 04 Mar 2024 | 264.65 | 266.70 | 262.30 | 262.90 | 262.90 | 2,475,402 |
| 01 Mar 2024 | 261.45 | 267.45 | 261.45 | 264.00 | 264.00 | 2,142,015 |
| 29 Feb 2024 | 263.50 | 263.80 | 260.00 | 261.65 | 261.65 | 4,873,515 |
| 28 Feb 2024 | 262.00 | 266.40 | 260.10 | 264.40 | 264.40 | 2,526,204 |
| 27 Feb 2024 | 261.50 | 263.85 | 259.20 | 262.30 | 262.30 | 2,508,043 |
| 26 Feb 2024 | 264.40 | 264.40 | 260.35 | 263.00 | 263.00 | 2,862,770 |
| 23 Feb 2024 | 267.80 | 269.40 | 261.85 | 265.40 | 265.40 | 2,702,233 |
| 22 Feb 2024 | 267.05 | 269.70 | 266.90 | 267.30 | 267.30 | 2,731,249 |
| 21 Feb 2024 | 263.00 | 265.15 | 261.35 | 263.90 | 263.90 | 2,229,201 |
| 20 Feb 2024 | 267.70 | 268.25 | 263.20 | 264.25 | 264.25 | 2,712,055 |
| 19 Feb 2024 | 267.50 | 269.45 | 266.90 | 267.60 | 267.60 | 2,043,551 |
| 16 Feb 2024 | 265.00 | 267.80 | 263.50 | 266.05 | 266.05 | 3,156,447 |
| 15 Feb 2024 | 261.00 | 262.65 | 256.70 | 261.95 | 261.95 | 5,002,969 |
| 14 Feb 2024 | 262.60 | 265.90 | 262.05 | 264.00 | 264.00 | 3,766,834 |
| 14 Feb 2024 | 6.31374 Dividend | |||||
| 13 Feb 2024 | 275.00 | 277.80 | 270.90 | 262.05 | 255.74 | 4,277,871 |
| 12 Feb 2024 | 275.75 | 279.90 | 274.40 | 277.95 | 271.25 | 2,982,169 |
| 09 Feb 2024 | 277.20 | 281.35 | 274.70 | 277.55 | 270.86 | 3,945,192 |
| 08 Feb 2024 | 279.15 | 280.70 | 276.20 | 278.65 | 271.94 | 6,461,842 |
| 07 Feb 2024 | 293.90 | 299.05 | 284.60 | 284.60 | 277.74 | 6,467,047 |
| 06 Feb 2024 | 303.65 | 308.90 | 303.65 | 308.55 | 301.12 | 3,261,977 |
| 05 Feb 2024 | 300.60 | 303.05 | 299.00 | 300.95 | 293.70 | 2,062,121 |
| 02 Feb 2024 | 302.00 | 303.80 | 298.80 | 301.10 | 293.85 | 2,021,062 |
| 01 Feb 2024 | 303.85 | 306.05 | 302.00 | 305.10 | 297.75 | 1,818,472 |
| 31 Jan 2024 | 302.00 | 305.60 | 300.90 | 302.65 | 295.36 | 3,387,545 |
| 30 Jan 2024 | 300.05 | 302.90 | 299.20 | 301.45 | 294.19 | 1,724,929 |
| 29 Jan 2024 | 304.00 | 307.30 | 300.85 | 301.80 | 294.53 | 2,114,828 |
| 26 Jan 2024 | 298.85 | 302.40 | 298.40 | 301.60 | 294.33 | 3,038,697 |
| 25 Jan 2024 | 298.90 | 301.95 | 297.10 | 298.85 | 291.65 | 1,977,476 |
| 24 Jan 2024 | 297.00 | 298.45 | 294.50 | 296.15 | 289.01 | 2,375,048 |
| 23 Jan 2024 | 296.00 | 297.50 | 292.00 | 296.90 | 289.75 | 1,937,235 |
| 22 Jan 2024 | 295.00 | 296.15 | 290.45 | 293.70 | 286.62 | 2,103,276 |
| 19 Jan 2024 | 300.95 | 302.40 | 297.15 | 297.80 | 290.62 | 2,019,714 |
| 18 Jan 2024 | 301.50 | 303.80 | 298.55 | 299.20 | 291.99 | 2,755,594 |
| 17 Jan 2024 | 303.25 | 303.40 | 299.35 | 302.55 | 295.26 | 3,038,114 |
| 16 Jan 2024 | 305.90 | 310.50 | 304.05 | 307.05 | 299.65 | 2,720,767 |
| 15 Jan 2024 | 310.60 | 310.85 | 306.05 | 306.25 | 298.87 | 2,482,622 |
| 12 Jan 2024 | 313.00 | 317.10 | 312.20 | 315.00 | 307.41 | 2,866,463 |
| 11 Jan 2024 | 312.55 | 315.20 | 310.35 | 311.10 | 303.60 | 2,898,365 |
| 10 Jan 2024 | 315.95 | 317.10 | 312.20 | 313.15 | 305.61 | 3,659,854 |
| 09 Jan 2024 | 320.75 | 323.85 | 317.70 | 317.70 | 310.05 | 3,391,620 |
| 08 Jan 2024 | 326.25 | 328.10 | 318.00 | 318.80 | 311.12 | 3,705,630 |
| 05 Jan 2024 | 332.10 | 337.70 | 330.80 | 333.75 | 325.71 | 2,170,574 |
| 04 Jan 2024 | 336.00 | 337.90 | 334.95 | 334.95 | 326.88 | 3,054,558 |
| 03 Jan 2024 | 324.45 | 329.30 | 322.60 | 329.30 | 321.37 | 2,653,905 |
| 02 Jan 2024 | 325.95 | 327.50 | 324.10 | 326.35 | 318.49 | 1,545,914 |
| 29 Dec 2023 | 323.45 | 324.90 | 321.70 | 322.15 | 314.39 | 1,418,710 |
| 28 Dec 2023 | 327.00 | 327.00 | 323.20 | 323.45 | 315.66 | 1,321,368 |
| 27 Dec 2023 | 328.25 | 330.15 | 325.95 | 328.05 | 320.15 | 1,598,802 |
| 22 Dec 2023 | 325.30 | 327.20 | 324.05 | 325.00 | 317.17 | 1,378,021 |
| 21 Dec 2023 | 323.90 | 327.05 | 322.10 | 324.20 | 316.39 | 2,056,279 |
| 20 Dec 2023 | 326.00 | 329.40 | 325.15 | 325.70 | 317.85 | 2,630,990 |
| 19 Dec 2023 | 328.00 | 328.00 | 323.85 | 324.40 | 316.58 | 2,481,550 |
| 18 Dec 2023 | 325.05 | 333.95 | 324.60 | 331.45 | 323.46 | 2,884,112 |
| 15 Dec 2023 | 333.00 | 334.75 | 322.10 | 322.90 | 315.12 | 6,247,797 |
| 14 Dec 2023 | 333.05 | 336.45 | 330.90 | 332.00 | 324.00 | 2,545,500 |
| 13 Dec 2023 | 327.10 | 334.30 | 325.70 | 332.10 | 324.10 | 2,755,450 |
| 12 Dec 2023 | 332.55 | 334.85 | 328.00 | 330.70 | 322.73 | 2,837,648 |
| 11 Dec 2023 | 335.65 | 336.90 | 332.15 | 333.35 | 325.32 | 2,017,640 |
| 08 Dec 2023 | 332.95 | 337.20 | 332.70 | 334.75 | 326.68 | 2,376,398 |
| 07 Dec 2023 | 329.45 | 335.50 | 328.65 | 332.95 | 324.93 | 3,099,283 |
| 06 Dec 2023 | 331.30 | 334.30 | 327.30 | 328.70 | 320.78 | 2,186,512 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.