UK markets close in 1 hour 24 minutes

Equinor ASA (EQNR.OL)

Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
308.20+10.50 (+3.53%)
As of 03:51PM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024301.05311.85300.55308.20308.202,402,281
24 Apr 2024296.00299.20295.60297.70297.702,110,663
23 Apr 2024297.45297.85293.60294.10294.101,843,481
22 Apr 2024297.80298.00295.20296.80296.802,210,497
19 Apr 2024301.00302.80291.85299.00299.003,821,354
18 Apr 2024298.10300.70294.30300.40300.402,633,296
17 Apr 2024304.85307.90299.45301.75301.753,501,348
16 Apr 2024303.50305.55302.05303.00303.002,589,208
15 Apr 2024308.00309.10303.50304.40304.403,435,110
12 Apr 2024307.50313.90306.60313.90313.901,990,386
11 Apr 2024303.00308.90302.90304.20304.203,004,113
10 Apr 2024297.80300.35297.40299.95299.952,075,975
09 Apr 2024298.85299.80295.90297.45297.451,803,119
08 Apr 2024299.20299.70295.15296.10296.102,351,178
05 Apr 2024299.35302.20299.35299.90299.902,000,967
04 Apr 2024299.00300.00297.80299.55299.551,881,857
03 Apr 2024299.05300.50296.75299.20299.202,836,189
02 Apr 2024292.50301.25292.50297.90297.904,139,873
27 Mar 2024285.65286.70284.40286.40286.401,235,994
26 Mar 2024290.00291.10286.55286.55286.551,563,057
25 Mar 2024287.55292.60287.55291.00291.002,175,403
22 Mar 2024283.45287.90283.00286.80286.801,829,393
21 Mar 2024285.00287.65283.50284.60284.602,681,880
20 Mar 2024281.00286.60279.25282.70282.703,341,810
19 Mar 2024283.15285.25280.50282.65282.652,922,534
18 Mar 2024278.95283.60278.50280.30280.302,699,733
15 Mar 2024278.00281.50277.45277.55277.556,154,675
14 Mar 2024274.70276.75273.70276.00276.003,374,375
13 Mar 2024271.55275.05270.25274.95274.953,165,906
12 Mar 2024271.00272.65270.00270.25270.252,636,693
11 Mar 2024272.10273.85267.20268.35268.352,923,157
08 Mar 2024271.60274.50270.55271.00271.002,127,816
07 Mar 2024270.40271.20268.35269.55269.552,707,840
06 Mar 2024267.45275.85267.20273.10273.103,640,885
05 Mar 2024262.25270.90262.10268.90268.903,494,333
04 Mar 2024264.65266.70262.30262.90262.902,475,402
01 Mar 2024261.45267.45261.45264.00264.002,142,015
29 Feb 2024263.50263.80260.00261.65261.654,873,515
28 Feb 2024262.00266.40260.10264.40264.402,526,204
27 Feb 2024261.50263.85259.20262.30262.302,508,043
26 Feb 2024264.40264.40260.35263.00263.002,862,770
23 Feb 2024267.80269.40261.85265.40265.402,702,233
22 Feb 2024267.05269.70266.90267.30267.302,731,249
21 Feb 2024263.00265.15261.35263.90263.902,229,201
20 Feb 2024267.70268.25263.20264.25264.252,712,055
19 Feb 2024267.50269.45266.90267.60267.602,043,551
16 Feb 2024265.00267.80263.50266.05266.053,156,447
15 Feb 2024261.00262.65256.70261.95261.955,002,969
14 Feb 2024262.60265.90262.05264.00264.003,766,834
14 Feb 20246.31374 Dividend
13 Feb 2024275.00277.80270.90262.05255.744,277,871
12 Feb 2024275.75279.90274.40277.95271.252,982,169
09 Feb 2024277.20281.35274.70277.55270.863,945,192
08 Feb 2024279.15280.70276.20278.65271.946,461,842
07 Feb 2024293.90299.05284.60284.60277.746,467,047
06 Feb 2024303.65308.90303.65308.55301.123,261,977
05 Feb 2024300.60303.05299.00300.95293.702,062,121
02 Feb 2024302.00303.80298.80301.10293.852,021,062
01 Feb 2024303.85306.05302.00305.10297.751,818,472
31 Jan 2024302.00305.60300.90302.65295.363,387,545
30 Jan 2024300.05302.90299.20301.45294.191,724,929
29 Jan 2024304.00307.30300.85301.80294.532,114,828
26 Jan 2024298.85302.40298.40301.60294.333,038,697
25 Jan 2024298.90301.95297.10298.85291.651,977,476
24 Jan 2024297.00298.45294.50296.15289.012,375,048
23 Jan 2024296.00297.50292.00296.90289.751,937,235
22 Jan 2024295.00296.15290.45293.70286.622,103,276
19 Jan 2024300.95302.40297.15297.80290.622,019,714
18 Jan 2024301.50303.80298.55299.20291.992,755,594
17 Jan 2024303.25303.40299.35302.55295.263,038,114
16 Jan 2024305.90310.50304.05307.05299.652,720,767
15 Jan 2024310.60310.85306.05306.25298.872,482,622
12 Jan 2024313.00317.10312.20315.00307.412,866,463
11 Jan 2024312.55315.20310.35311.10303.602,898,365
10 Jan 2024315.95317.10312.20313.15305.613,659,854
09 Jan 2024320.75323.85317.70317.70310.053,391,620
08 Jan 2024326.25328.10318.00318.80311.123,705,630
05 Jan 2024332.10337.70330.80333.75325.712,170,574
04 Jan 2024336.00337.90334.95334.95326.883,054,558
03 Jan 2024324.45329.30322.60329.30321.372,653,905
02 Jan 2024325.95327.50324.10326.35318.491,545,914
29 Dec 2023323.45324.90321.70322.15314.391,418,710
28 Dec 2023327.00327.00323.20323.45315.661,321,368
27 Dec 2023328.25330.15325.95328.05320.151,598,802
22 Dec 2023325.30327.20324.05325.00317.171,378,021
21 Dec 2023323.90327.05322.10324.20316.392,056,279
20 Dec 2023326.00329.40325.15325.70317.852,630,990
19 Dec 2023328.00328.00323.85324.40316.582,481,550
18 Dec 2023325.05333.95324.60331.45323.462,884,112
15 Dec 2023333.00334.75322.10322.90315.126,247,797
14 Dec 2023333.05336.45330.90332.00324.002,545,500
13 Dec 2023327.10334.30325.70332.10324.102,755,450
12 Dec 2023332.55334.85328.00330.70322.732,837,648
11 Dec 2023335.65336.90332.15333.35325.322,017,640
08 Dec 2023332.95337.20332.70334.75326.682,376,398
07 Dec 2023329.45335.50328.65332.95324.933,099,283
06 Dec 2023331.30334.30327.30328.70320.782,186,512
05 Dec 2023333.25338.20331.35332.15324.152,562,350
04 Dec 2023336.00337.45332.35333.70325.662,818,944
01 Dec 2023345.00346.15340.40343.15334.882,227,694
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...