UK markets close in 8 hours 25 minutes

Equinor ASA (EQNR.OL)

Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
353.30-10.10 (-2.78%)
As of 04:27PM CEST. Market open.
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
11 Aug 20220.2 Dividend
10 Aug 2022359.35362.95352.75353.30353.102,759,520
09 Aug 2022352.20365.00350.65363.40363.192,617,042
08 Aug 2022356.25359.50348.05352.55352.353,156,002
05 Aug 2022349.40355.70346.20354.70354.502,796,035
04 Aug 2022358.60363.50351.40353.35353.152,717,565
03 Aug 2022368.00368.95360.70363.90363.692,783,499
02 Aug 2022362.10369.80360.00365.50365.292,698,605
01 Aug 2022367.20373.90358.45358.45358.253,004,659
29 Jul 2022361.00369.75358.10369.00368.793,629,594
28 Jul 2022361.50364.45355.90356.30356.103,452,305
27 Jul 2022364.05366.30352.80354.70354.503,446,746
26 Jul 2022353.80362.55353.00357.15356.953,971,268
25 Jul 2022339.45342.85334.70342.80342.612,359,016
22 Jul 2022340.00344.85333.60342.90342.712,710,913
21 Jul 2022348.50348.55332.20332.65332.462,950,850
20 Jul 2022341.80353.95341.00347.70347.503,252,257
19 Jul 2022341.95345.15338.75339.80339.613,116,834
18 Jul 2022332.00343.85330.15342.00341.812,687,306
15 Jul 2022323.50331.05319.10326.65326.474,605,586
14 Jul 2022343.40343.80321.15321.85321.674,059,059
13 Jul 2022339.00344.65334.60340.00339.813,623,584
12 Jul 2022341.55346.95333.50335.20335.013,207,498
11 Jul 2022333.20344.20331.70339.45339.263,401,011
08 Jul 2022346.95351.50334.10334.75334.564,424,764
07 Jul 2022331.00348.05331.00344.00343.814,115,939
06 Jul 2022337.95342.20327.90327.90327.714,034,539
05 Jul 2022345.80350.65336.10337.45337.264,346,748
04 Jul 2022339.85348.95336.70348.95348.753,310,940
01 Jul 2022342.00346.85329.45330.00329.813,794,799
30 Jun 2022344.00353.65342.55342.55342.366,083,457
29 Jun 2022348.20358.95345.65352.00351.803,966,849
28 Jun 2022340.00347.85339.30346.75346.553,712,063
27 Jun 2022323.65335.35323.65334.00333.814,168,506
24 Jun 2022325.00329.80320.35324.25324.073,910,024
23 Jun 2022328.00339.70325.70328.35328.164,321,499
22 Jun 2022338.60341.90329.10330.10329.915,602,738
21 Jun 2022353.20356.25346.60347.00346.804,405,184
20 Jun 2022341.80355.60338.65352.20352.003,511,021
17 Jun 2022348.25360.50344.00350.60350.407,725,532
16 Jun 2022358.65368.80349.05351.00350.806,122,204
15 Jun 2022347.70357.40342.55355.10354.905,408,790
14 Jun 2022335.30356.10335.30353.70353.504,668,192
13 Jun 2022345.95347.95334.20334.55334.363,791,981
10 Jun 2022353.45353.70347.80351.20351.002,628,671
09 Jun 2022358.90361.30353.55356.25356.052,988,366
08 Jun 2022357.40360.40353.60355.85355.652,916,059
07 Jun 2022348.95356.80348.95355.80355.603,263,301
03 Jun 2022345.20349.30342.05347.95347.752,606,660
02 Jun 2022347.40348.00341.15343.35343.163,360,085
01 Jun 2022353.95357.90348.40350.00349.804,292,716
31 May 2022358.70365.05358.15360.60360.405,850,918
30 May 2022356.15360.25351.15351.70351.502,711,111
27 May 2022356.10359.40350.25352.75352.553,324,405
25 May 2022342.00353.75341.50353.00352.804,182,911
24 May 2022337.00340.70336.10338.60338.413,314,363
23 May 2022337.10339.70334.10337.80337.613,770,346
20 May 2022335.90340.90333.10336.60336.413,816,512
19 May 2022336.35340.50330.10332.05331.864,110,249
18 May 2022337.80344.50337.65342.15341.965,714,585
16 May 2022329.60333.35327.65331.20331.013,079,012
13 May 2022332.00336.20328.20331.95331.763,747,666
12 May 2022325.25339.70323.40329.65329.465,479,962
12 May 20221.9531 Dividend
11 May 2022321.25332.45321.20325.95323.814,737,009
10 May 2022317.00321.85307.40321.00318.904,310,997
09 May 2022334.90335.50321.50321.85319.743,521,107
06 May 2022330.00340.70329.35337.15334.944,687,698
05 May 2022338.00340.20328.30334.85332.665,116,613
04 May 2022324.95343.70317.05335.30333.107,805,371
03 May 2022319.55325.30316.10325.30323.173,445,222
02 May 2022317.90320.55313.05317.80315.723,638,878
29 Apr 2022325.50327.40319.55321.05318.955,691,611
28 Apr 2022326.80328.65319.60320.25318.153,321,970
27 Apr 2022329.90332.25318.45328.90326.746,868,331
26 Apr 2022318.15319.00307.00313.20311.154,700,712
25 Apr 2022312.25319.85309.30313.80311.744,822,245
22 Apr 2022327.00329.60324.30327.50325.353,031,073
21 Apr 2022339.25339.25331.85335.00332.804,178,078
20 Apr 2022339.00339.95334.70337.20334.992,324,230
19 Apr 2022344.00347.60336.50340.00337.774,054,445
13 Apr 2022334.50344.75333.60342.90340.651,987,193
12 Apr 2022332.00338.50330.75332.35330.173,270,081
11 Apr 2022337.00338.50328.25329.05326.893,069,686
08 Apr 2022330.30339.45328.70337.70335.493,554,683
07 Apr 2022330.00333.30326.35328.55326.405,546,481
06 Apr 2022325.30334.90324.95334.90332.703,862,875
05 Apr 2022328.15332.00325.55328.10325.953,322,498
04 Apr 2022330.55334.00326.40330.05327.893,107,719
01 Apr 2022329.30334.85324.90329.75327.593,949,759
31 Mar 2022324.00336.75321.10331.20329.037,893,594
30 Mar 2022313.50327.55313.35326.65324.516,546,932
29 Mar 2022320.00325.85298.70305.70303.705,958,863
28 Mar 2022322.15325.45319.50322.05319.943,361,584
25 Mar 2022318.00325.00315.30325.00322.873,268,645
24 Mar 2022322.35323.90318.45319.90317.804,012,605
23 Mar 2022319.90322.40317.30321.35319.244,163,971
22 Mar 2022319.10323.45315.20315.45313.384,655,054
21 Mar 2022305.55317.30304.25316.45314.384,748,848
18 Mar 2022299.00303.10296.60300.80298.837,563,357
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...