Equinor ASA (EQNR.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
As of 04:27PM CEST. Market open.
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Aug 2022 | 0.2 Dividend | |||||
| 10 Aug 2022 | 359.35 | 362.95 | 352.75 | 353.30 | 353.10 | 2,759,520 |
| 09 Aug 2022 | 352.20 | 365.00 | 350.65 | 363.40 | 363.19 | 2,617,042 |
| 08 Aug 2022 | 356.25 | 359.50 | 348.05 | 352.55 | 352.35 | 3,156,002 |
| 05 Aug 2022 | 349.40 | 355.70 | 346.20 | 354.70 | 354.50 | 2,796,035 |
| 04 Aug 2022 | 358.60 | 363.50 | 351.40 | 353.35 | 353.15 | 2,717,565 |
| 03 Aug 2022 | 368.00 | 368.95 | 360.70 | 363.90 | 363.69 | 2,783,499 |
| 02 Aug 2022 | 362.10 | 369.80 | 360.00 | 365.50 | 365.29 | 2,698,605 |
| 01 Aug 2022 | 367.20 | 373.90 | 358.45 | 358.45 | 358.25 | 3,004,659 |
| 29 Jul 2022 | 361.00 | 369.75 | 358.10 | 369.00 | 368.79 | 3,629,594 |
| 28 Jul 2022 | 361.50 | 364.45 | 355.90 | 356.30 | 356.10 | 3,452,305 |
| 27 Jul 2022 | 364.05 | 366.30 | 352.80 | 354.70 | 354.50 | 3,446,746 |
| 26 Jul 2022 | 353.80 | 362.55 | 353.00 | 357.15 | 356.95 | 3,971,268 |
| 25 Jul 2022 | 339.45 | 342.85 | 334.70 | 342.80 | 342.61 | 2,359,016 |
| 22 Jul 2022 | 340.00 | 344.85 | 333.60 | 342.90 | 342.71 | 2,710,913 |
| 21 Jul 2022 | 348.50 | 348.55 | 332.20 | 332.65 | 332.46 | 2,950,850 |
| 20 Jul 2022 | 341.80 | 353.95 | 341.00 | 347.70 | 347.50 | 3,252,257 |
| 19 Jul 2022 | 341.95 | 345.15 | 338.75 | 339.80 | 339.61 | 3,116,834 |
| 18 Jul 2022 | 332.00 | 343.85 | 330.15 | 342.00 | 341.81 | 2,687,306 |
| 15 Jul 2022 | 323.50 | 331.05 | 319.10 | 326.65 | 326.47 | 4,605,586 |
| 14 Jul 2022 | 343.40 | 343.80 | 321.15 | 321.85 | 321.67 | 4,059,059 |
| 13 Jul 2022 | 339.00 | 344.65 | 334.60 | 340.00 | 339.81 | 3,623,584 |
| 12 Jul 2022 | 341.55 | 346.95 | 333.50 | 335.20 | 335.01 | 3,207,498 |
| 11 Jul 2022 | 333.20 | 344.20 | 331.70 | 339.45 | 339.26 | 3,401,011 |
| 08 Jul 2022 | 346.95 | 351.50 | 334.10 | 334.75 | 334.56 | 4,424,764 |
| 07 Jul 2022 | 331.00 | 348.05 | 331.00 | 344.00 | 343.81 | 4,115,939 |
| 06 Jul 2022 | 337.95 | 342.20 | 327.90 | 327.90 | 327.71 | 4,034,539 |
| 05 Jul 2022 | 345.80 | 350.65 | 336.10 | 337.45 | 337.26 | 4,346,748 |
| 04 Jul 2022 | 339.85 | 348.95 | 336.70 | 348.95 | 348.75 | 3,310,940 |
| 01 Jul 2022 | 342.00 | 346.85 | 329.45 | 330.00 | 329.81 | 3,794,799 |
| 30 Jun 2022 | 344.00 | 353.65 | 342.55 | 342.55 | 342.36 | 6,083,457 |
| 29 Jun 2022 | 348.20 | 358.95 | 345.65 | 352.00 | 351.80 | 3,966,849 |
| 28 Jun 2022 | 340.00 | 347.85 | 339.30 | 346.75 | 346.55 | 3,712,063 |
| 27 Jun 2022 | 323.65 | 335.35 | 323.65 | 334.00 | 333.81 | 4,168,506 |
| 24 Jun 2022 | 325.00 | 329.80 | 320.35 | 324.25 | 324.07 | 3,910,024 |
| 23 Jun 2022 | 328.00 | 339.70 | 325.70 | 328.35 | 328.16 | 4,321,499 |
| 22 Jun 2022 | 338.60 | 341.90 | 329.10 | 330.10 | 329.91 | 5,602,738 |
| 21 Jun 2022 | 353.20 | 356.25 | 346.60 | 347.00 | 346.80 | 4,405,184 |
| 20 Jun 2022 | 341.80 | 355.60 | 338.65 | 352.20 | 352.00 | 3,511,021 |
| 17 Jun 2022 | 348.25 | 360.50 | 344.00 | 350.60 | 350.40 | 7,725,532 |
| 16 Jun 2022 | 358.65 | 368.80 | 349.05 | 351.00 | 350.80 | 6,122,204 |
| 15 Jun 2022 | 347.70 | 357.40 | 342.55 | 355.10 | 354.90 | 5,408,790 |
| 14 Jun 2022 | 335.30 | 356.10 | 335.30 | 353.70 | 353.50 | 4,668,192 |
| 13 Jun 2022 | 345.95 | 347.95 | 334.20 | 334.55 | 334.36 | 3,791,981 |
| 10 Jun 2022 | 353.45 | 353.70 | 347.80 | 351.20 | 351.00 | 2,628,671 |
| 09 Jun 2022 | 358.90 | 361.30 | 353.55 | 356.25 | 356.05 | 2,988,366 |
| 08 Jun 2022 | 357.40 | 360.40 | 353.60 | 355.85 | 355.65 | 2,916,059 |
| 07 Jun 2022 | 348.95 | 356.80 | 348.95 | 355.80 | 355.60 | 3,263,301 |
| 03 Jun 2022 | 345.20 | 349.30 | 342.05 | 347.95 | 347.75 | 2,606,660 |
| 02 Jun 2022 | 347.40 | 348.00 | 341.15 | 343.35 | 343.16 | 3,360,085 |
| 01 Jun 2022 | 353.95 | 357.90 | 348.40 | 350.00 | 349.80 | 4,292,716 |
| 31 May 2022 | 358.70 | 365.05 | 358.15 | 360.60 | 360.40 | 5,850,918 |
| 30 May 2022 | 356.15 | 360.25 | 351.15 | 351.70 | 351.50 | 2,711,111 |
| 27 May 2022 | 356.10 | 359.40 | 350.25 | 352.75 | 352.55 | 3,324,405 |
| 25 May 2022 | 342.00 | 353.75 | 341.50 | 353.00 | 352.80 | 4,182,911 |
| 24 May 2022 | 337.00 | 340.70 | 336.10 | 338.60 | 338.41 | 3,314,363 |
| 23 May 2022 | 337.10 | 339.70 | 334.10 | 337.80 | 337.61 | 3,770,346 |
| 20 May 2022 | 335.90 | 340.90 | 333.10 | 336.60 | 336.41 | 3,816,512 |
| 19 May 2022 | 336.35 | 340.50 | 330.10 | 332.05 | 331.86 | 4,110,249 |
| 18 May 2022 | 337.80 | 344.50 | 337.65 | 342.15 | 341.96 | 5,714,585 |
| 16 May 2022 | 329.60 | 333.35 | 327.65 | 331.20 | 331.01 | 3,079,012 |
| 13 May 2022 | 332.00 | 336.20 | 328.20 | 331.95 | 331.76 | 3,747,666 |
| 12 May 2022 | 325.25 | 339.70 | 323.40 | 329.65 | 329.46 | 5,479,962 |
| 12 May 2022 | 1.9531 Dividend | |||||
| 11 May 2022 | 321.25 | 332.45 | 321.20 | 325.95 | 323.81 | 4,737,009 |
| 10 May 2022 | 317.00 | 321.85 | 307.40 | 321.00 | 318.90 | 4,310,997 |
| 09 May 2022 | 334.90 | 335.50 | 321.50 | 321.85 | 319.74 | 3,521,107 |
| 06 May 2022 | 330.00 | 340.70 | 329.35 | 337.15 | 334.94 | 4,687,698 |
| 05 May 2022 | 338.00 | 340.20 | 328.30 | 334.85 | 332.66 | 5,116,613 |
| 04 May 2022 | 324.95 | 343.70 | 317.05 | 335.30 | 333.10 | 7,805,371 |
| 03 May 2022 | 319.55 | 325.30 | 316.10 | 325.30 | 323.17 | 3,445,222 |
| 02 May 2022 | 317.90 | 320.55 | 313.05 | 317.80 | 315.72 | 3,638,878 |
| 29 Apr 2022 | 325.50 | 327.40 | 319.55 | 321.05 | 318.95 | 5,691,611 |
| 28 Apr 2022 | 326.80 | 328.65 | 319.60 | 320.25 | 318.15 | 3,321,970 |
| 27 Apr 2022 | 329.90 | 332.25 | 318.45 | 328.90 | 326.74 | 6,868,331 |
| 26 Apr 2022 | 318.15 | 319.00 | 307.00 | 313.20 | 311.15 | 4,700,712 |
| 25 Apr 2022 | 312.25 | 319.85 | 309.30 | 313.80 | 311.74 | 4,822,245 |
| 22 Apr 2022 | 327.00 | 329.60 | 324.30 | 327.50 | 325.35 | 3,031,073 |
| 21 Apr 2022 | 339.25 | 339.25 | 331.85 | 335.00 | 332.80 | 4,178,078 |
| 20 Apr 2022 | 339.00 | 339.95 | 334.70 | 337.20 | 334.99 | 2,324,230 |
| 19 Apr 2022 | 344.00 | 347.60 | 336.50 | 340.00 | 337.77 | 4,054,445 |
| 13 Apr 2022 | 334.50 | 344.75 | 333.60 | 342.90 | 340.65 | 1,987,193 |
| 12 Apr 2022 | 332.00 | 338.50 | 330.75 | 332.35 | 330.17 | 3,270,081 |
| 11 Apr 2022 | 337.00 | 338.50 | 328.25 | 329.05 | 326.89 | 3,069,686 |
| 08 Apr 2022 | 330.30 | 339.45 | 328.70 | 337.70 | 335.49 | 3,554,683 |
| 07 Apr 2022 | 330.00 | 333.30 | 326.35 | 328.55 | 326.40 | 5,546,481 |
| 06 Apr 2022 | 325.30 | 334.90 | 324.95 | 334.90 | 332.70 | 3,862,875 |
| 05 Apr 2022 | 328.15 | 332.00 | 325.55 | 328.10 | 325.95 | 3,322,498 |
| 04 Apr 2022 | 330.55 | 334.00 | 326.40 | 330.05 | 327.89 | 3,107,719 |
| 01 Apr 2022 | 329.30 | 334.85 | 324.90 | 329.75 | 327.59 | 3,949,759 |
| 31 Mar 2022 | 324.00 | 336.75 | 321.10 | 331.20 | 329.03 | 7,893,594 |
| 30 Mar 2022 | 313.50 | 327.55 | 313.35 | 326.65 | 324.51 | 6,546,932 |
| 29 Mar 2022 | 320.00 | 325.85 | 298.70 | 305.70 | 303.70 | 5,958,863 |
| 28 Mar 2022 | 322.15 | 325.45 | 319.50 | 322.05 | 319.94 | 3,361,584 |
| 25 Mar 2022 | 318.00 | 325.00 | 315.30 | 325.00 | 322.87 | 3,268,645 |
| 24 Mar 2022 | 322.35 | 323.90 | 318.45 | 319.90 | 317.80 | 4,012,605 |
| 23 Mar 2022 | 319.90 | 322.40 | 317.30 | 321.35 | 319.24 | 4,163,971 |
| 22 Mar 2022 | 319.10 | 323.45 | 315.20 | 315.45 | 313.38 | 4,655,054 |
| 21 Mar 2022 | 305.55 | 317.30 | 304.25 | 316.45 | 314.38 | 4,748,848 |
| 18 Mar 2022 | 299.00 | 303.10 | 296.60 | 300.80 | 298.83 | 7,563,357 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
