UK markets closed

Equinor ASA (EQNR.OL)

Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
284.75+0.35 (+0.12%)
At close: 04:29PM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024287.90289.80284.75284.75284.752,581,169
25 Jul 2024284.00286.85281.85284.40284.402,360,220
24 Jul 2024291.50292.15286.30288.00288.002,813,204
23 Jul 2024291.20292.00288.40288.75288.751,665,522
22 Jul 2024293.60294.15289.60291.95291.951,461,998
19 Jul 2024295.20297.60294.15294.15294.151,882,220
18 Jul 2024292.40297.45292.10296.95296.951,846,692
17 Jul 2024289.80292.60288.55292.40292.401,834,186
16 Jul 2024291.00292.30286.45287.95287.951,922,757
15 Jul 2024291.15291.55288.20290.50290.501,783,816
12 Jul 2024288.30292.80287.90290.35290.351,986,802
11 Jul 2024286.30287.95284.10287.85287.852,496,377
10 Jul 2024291.00291.40287.35288.35288.352,493,476
09 Jul 2024294.75294.95291.55291.75291.751,842,162
08 Jul 2024299.95300.00291.20294.50294.503,051,759
05 Jul 2024307.00308.90303.00303.20303.201,719,387
04 Jul 2024305.75307.50304.70306.40306.401,473,586
03 Jul 2024306.25308.20304.20305.75305.752,225,930
02 Jul 2024307.10309.85305.35306.25306.252,247,860
01 Jul 2024307.15308.25304.30305.50305.501,629,104
28 Jun 2024304.35307.95302.90303.95303.952,444,740
27 Jun 2024297.90303.80297.55302.00302.002,253,437
26 Jun 2024296.50301.00296.40298.75298.752,245,901
25 Jun 2024296.95299.85294.15296.30296.302,162,903
24 Jun 2024290.00294.40289.65293.95293.951,568,570
21 Jun 2024289.55293.50289.55292.90292.904,173,782
20 Jun 2024289.90292.95289.05292.95292.952,706,306
19 Jun 2024291.15291.80288.15289.60289.602,075,196
18 Jun 2024288.60291.00287.15290.40290.403,211,085
17 Jun 2024289.20290.80287.80288.75288.751,987,774
14 Jun 2024291.45293.50289.55289.70289.702,305,729
13 Jun 2024296.40297.00290.95291.20291.202,783,195
12 Jun 2024299.65301.70297.65298.55298.552,328,075
11 Jun 2024299.65301.45297.15298.35298.352,450,740
10 Jun 2024296.25299.85295.85299.15299.152,018,584
07 Jun 2024295.05298.20294.35298.15298.152,087,213
06 Jun 2024294.50296.65293.15294.30294.302,126,913
05 Jun 2024292.45297.30292.45294.70294.702,825,542
04 Jun 2024301.00301.60289.40292.10292.104,122,847
03 Jun 2024305.10311.20303.85303.85303.853,154,945
31 May 2024299.15305.35298.70302.85302.858,837,354
30 May 2024295.90299.85295.05298.00298.002,476,753
29 May 2024303.30305.85300.10300.50300.502,485,146
28 May 2024305.10305.50301.20301.65301.653,090,329
27 May 2024300.00304.35299.25303.65303.651,694,597
24 May 2024306.00306.80301.45302.00302.003,900,242
23 May 2024304.50310.75304.10310.45310.452,921,196
22 May 2024303.20305.55302.60304.10304.102,822,473
21 May 2024301.90305.90300.60305.80305.803,524,783
16 May 2024300.00301.55295.50298.80298.803,440,400
15 May 2024302.75305.50298.10298.70298.703,425,994
15 May 20243.75389 Dividend
14 May 2024308.30309.95308.05301.50297.751,704,802
13 May 2024306.30309.45306.15308.60304.761,832,085
10 May 2024310.35313.35310.00312.75308.862,614,556
08 May 2024305.20305.80300.55304.70300.912,021,215
07 May 2024304.85307.25303.90305.65301.841,668,183
06 May 2024299.85305.65299.45305.50301.702,176,251
03 May 2024297.45300.70296.85298.10294.392,713,860
02 May 2024294.00299.50290.30299.20295.473,184,767
30 Apr 2024299.00302.60298.05298.95295.232,738,464
29 Apr 2024303.50303.50299.80300.15296.413,606,632
26 Apr 2024306.25307.10302.35303.65299.873,005,482
25 Apr 2024301.05311.85300.55305.00301.204,523,838
24 Apr 2024296.00299.20295.60297.70293.992,110,663
23 Apr 2024297.45297.85293.60294.10290.441,843,481
22 Apr 2024297.80298.00295.20296.80293.102,210,497
19 Apr 2024301.00302.80291.85299.00295.283,821,354
18 Apr 2024298.10300.70294.30300.40296.662,633,296
17 Apr 2024304.85307.90299.45301.75297.993,501,348
16 Apr 2024303.50305.55302.05303.00299.232,589,208
15 Apr 2024308.00309.10303.50304.40300.613,435,110
12 Apr 2024307.50313.90306.60313.90309.991,990,386
11 Apr 2024303.00308.90302.90304.20300.413,004,113
10 Apr 2024297.80300.35297.40299.95296.222,075,975
09 Apr 2024298.85299.80295.90297.45293.751,803,119
08 Apr 2024299.20299.70295.15296.10292.412,351,178
05 Apr 2024299.35302.20299.35299.90296.172,000,967
04 Apr 2024299.00300.00297.80299.55295.821,881,857
03 Apr 2024299.05300.50296.75299.20295.472,836,189
02 Apr 2024292.50301.25292.50297.90294.194,139,873
27 Mar 2024285.65286.70284.40286.40282.831,235,994
26 Mar 2024290.00291.10286.55286.55282.981,563,057
25 Mar 2024287.55292.60287.55291.00287.382,175,403
22 Mar 2024283.45287.90283.00286.80283.231,829,393
21 Mar 2024285.00287.65283.50284.60281.062,681,880
20 Mar 2024281.00286.60279.25282.70279.183,341,810
19 Mar 2024283.15285.25280.50282.65279.132,922,534
18 Mar 2024278.95283.60278.50280.30276.812,699,733
15 Mar 2024278.00281.50277.45277.55274.096,154,675
14 Mar 2024274.70276.75273.70276.00272.563,374,375
13 Mar 2024271.55275.05270.25274.95271.533,165,906
12 Mar 2024271.00272.65270.00270.25266.892,636,693
11 Mar 2024272.10273.85267.20268.35265.012,923,157
08 Mar 2024271.60274.50270.55271.00267.632,127,816
07 Mar 2024270.40271.20268.35269.55266.192,707,840
06 Mar 2024267.45275.85267.20273.10269.703,640,885
05 Mar 2024262.25270.90262.10268.90265.553,494,333
04 Mar 2024264.65266.70262.30262.90259.632,475,402
01 Mar 2024261.45267.45261.45264.00260.712,142,015
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...