NYSE:EQNR | Historical Stock Price | EQUINOR ASA

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2001-06-18 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.92$11.37$21.84$41.96$80.61$154.852001-06-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$19.91$45.181,002,500——
2019-12-30$19.83$45.001,147,600——
2019-12-27$19.87$45.091,100,400——
2019-12-26$19.90$45.16679,800——
2019-12-24$19.78$44.88605,500——
2019-12-23$19.85$45.041,847,400——
2019-12-20$19.53$44.321,548,700——
2019-12-19$19.38$43.981,445,500——
2019-12-18$19.23$43.641,073,100——
2019-12-17$19.06$43.252,060,000——
2019-12-16$18.91$42.913,598,300——
2019-12-13$18.77$42.595,088,400——
2019-12-12$18.67$42.372,508,800——
2019-12-11$18.34$41.623,463,500——
2019-12-10$18.28$41.483,259,400——
2019-12-09$18.66$42.342,371,600——
2019-12-06$18.74$42.523,314,000——
2019-12-05$18.32$41.573,431,100——
2019-12-04$18.45$41.873,092,800——
2019-12-03$18.06$40.983,962,400——
2019-12-02$18.54$42.071,613,500——
2019-11-29$18.53$42.052,135,800——
2019-11-27$18.90$42.892,375,500——
2019-11-26$18.89$42.872,770,000——
2019-11-25$19.26$43.701,066,700——
2019-11-22$19.20$43.571,998,100——
2019-11-21$19.24$43.662,636,800——
2019-11-20$19.02$43.162,482,200——
2019-11-19$18.90$42.89902,000——
2019-11-18$19.19$43.551,136,000——
2019-11-15$19.56$43.802,035,600——
2019-11-14$19.20$42.991,208,200——
2019-11-13$19.19$42.971,533,600——
2019-11-12$19.38$43.392,183,900——
2019-11-11$19.55$43.771,404,000——
2019-11-08$19.69$44.091,214,700——
2019-11-07$19.81$44.362,054,900——
2019-11-06$19.22$43.032,677,000——
2019-11-05$19.50$43.662,290,000——
2019-11-04$19.38$43.391,782,600——
2019-11-01$19.19$42.971,785,000——
2019-10-31$18.51$41.442,784,200——
2019-10-30$18.53$41.491,947,100——
2019-10-29$18.79$42.071,531,500——
2019-10-28$18.81$42.121,956,200——
2019-10-25$19.12$42.812,584,300——
2019-10-24$19.08$42.723,674,200——
2019-10-23$19.04$42.632,482,700——
2019-10-22$18.58$41.602,755,000——
2019-10-21$18.49$41.402,224,700——
2019-10-18$18.07$40.461,863,900——
2019-10-17$18.22$40.801,686,300——
2019-10-16$18.15$40.642,375,800——
2019-10-15$18.33$41.042,698,400——
2019-10-14$18.44$41.291,080,900——
2019-10-11$18.77$42.031,722,800——
2019-10-10$18.48$41.382,183,500——
2019-10-09$17.93$40.151,842,000——
2019-10-08$18.05$40.412,775,000——
2019-10-07$18.40$41.201,180,500——
2019-10-04$18.47$41.361,044,600——
2019-10-03$18.36$41.111,493,800——
2019-10-02$18.26$40.881,686,800——
2019-10-01$18.94$42.412,321,800——
2019-09-30$18.95$42.43969,300——
2019-09-27$19.15$42.881,863,300——
2019-09-26$19.25$43.101,979,600——
2019-09-25$19.33$43.281,336,500——
2019-09-24$19.57$43.822,832,500——
2019-09-23$19.82$44.381,133,500——
2019-09-20$19.85$44.451,722,400——
2019-09-19$19.87$44.491,672,100——
2019-09-18$20.08$44.961,976,500——
2019-09-17$20.07$44.943,243,100——
2019-09-16$20.36$45.593,882,300——
2019-09-13$19.43$43.502,317,100——
2019-09-12$19.17$42.923,087,900——
2019-09-11$19.20$42.994,900,100——
2019-09-10$18.96$42.452,929,500——
2019-09-09$18.55$41.531,398,400——
2019-09-06$18.25$40.861,759,900——
2019-09-05$18.37$41.132,997,900——
2019-09-04$17.21$38.531,324,000——
2019-09-03$16.93$37.911,310,900——
2019-08-30$17.01$38.091,510,600——
2019-08-29$16.99$38.041,868,000——
2019-08-28$16.92$37.881,569,500——
2019-08-27$16.71$37.411,959,600——
2019-08-26$16.79$37.592,799,300——
2019-08-23$16.63$37.242,137,000——
2019-08-22$17.10$38.292,635,500——
2019-08-21$17.14$38.383,603,400——
2019-08-20$16.65$37.283,109,200——
2019-08-19$16.72$37.442,319,400——
2019-08-16$16.55$36.471,690,300——
2019-08-15$16.42$36.191,739,700——
2019-08-14$16.49$36.341,681,500——
2019-08-13$17.18$37.861,858,300——
2019-08-12$16.65$36.691,859,000——
2019-08-09$16.87$37.18911,900——
2019-08-08$17.05$37.581,238,700——
2019-08-07$16.82$37.071,644,700——
2019-08-06$17.00$37.471,713,600——
2019-08-05$17.01$37.491,841,300——
2019-08-02$17.31$38.152,140,800——
2019-08-01$17.41$38.371,667,400——
2019-07-31$17.81$39.252,287,600——
2019-07-30$18.04$39.762,767,200——
2019-07-29$18.08$39.851,745,400——
2019-07-26$18.31$40.352,133,200——
2019-07-25$18.15$40.001,896,900——
2019-07-24$18.97$41.811,002,700——
2019-07-23$19.05$41.982,754,600——
2019-07-22$19.07$42.031,192,400——
2019-07-19$19.01$41.902,429,200——
2019-07-18$18.85$41.542,075,000——
2019-07-17$18.95$41.763,174,900——
2019-07-16$19.29$42.513,126,100——
2019-07-15$19.89$43.831,346,600——
2019-07-12$20.14$44.391,229,500——
2019-07-11$20.44$45.051,454,700——
2019-07-10$19.98$44.031,519,200——
2019-07-09$19.72$43.461,973,700——
2019-07-08$20.03$44.141,285,500——
2019-07-05$19.85$43.75930,600——
2019-07-03$19.93$43.92478,000——
2019-07-02$19.98$44.031,270,100——
2019-07-01$20.00$44.081,161,300——
2019-06-28$19.78$43.59704,400——
2019-06-27$19.78$43.59694,800——
2019-06-26$20.09$44.28693,300——
2019-06-25$19.73$43.48958,300——
2019-06-24$20.03$44.14795,300——
2019-06-21$20.25$44.63849,100——
2019-06-20$19.98$44.032,465,200——
2019-06-19$19.38$42.711,949,900——
2019-06-18$19.60$43.201,970,300——
2019-06-17$19.32$42.58965,100——
2019-06-14$19.44$42.84886,000——
2019-06-13$19.50$42.981,110,000——
2019-06-12$19.32$42.58994,200——
2019-06-11$19.93$43.92831,100——
2019-06-10$19.81$43.661,422,700——
2019-06-07$19.90$43.862,862,900——
2019-06-06$19.50$42.981,495,500——
2019-06-05$19.14$42.182,421,400——
2019-06-04$19.53$43.043,524,600——
2019-06-03$19.57$43.133,475,600——
2019-05-31$19.15$42.205,787,100——
2019-05-30$19.18$42.272,461,100——
2019-05-29$19.43$42.823,679,600——
2019-05-28$19.48$42.936,859,000——
2019-05-24$19.95$43.973,833,800——
2019-05-23$19.93$43.921,862,700——
2019-05-22$20.73$45.691,461,500——
2019-05-21$21.01$46.302,187,500——
2019-05-20$20.92$46.101,076,500——
2019-05-17$20.93$46.131,886,900——
2019-05-16$21.49$46.791,846,000——
2019-05-15$21.02$45.76616,900——
2019-05-14$21.03$45.79883,900——
2019-05-13$20.92$45.55663,800——
2019-05-10$21.11$45.96903,100——
2019-05-09$20.95$45.611,714,500——
2019-05-08$21.24$46.241,587,900——
2019-05-07$21.28$46.331,430,400——
2019-05-06$21.48$46.771,579,600——
2019-05-03$21.81$47.481,898,800——
2019-05-02$21.66$47.161,281,300——
2019-05-01$21.76$47.38745,700——
2019-04-30$22.19$48.311,015,900——
2019-04-29$22.26$48.461,477,200——
2019-04-26$22.39$48.75795,100——
2019-04-25$22.66$49.341,666,400——
2019-04-24$22.96$49.991,059,400——
2019-04-23$23.68$51.561,129,300——
2019-04-22$23.88$51.99798,300——
2019-04-18$23.32$50.77531,100——
2019-04-17$23.45$51.061,384,300——
2019-04-16$23.05$50.181,040,900——
2019-04-15$23.09$50.271,131,500——
2019-04-12$23.05$50.18918,200——
2019-04-11$22.98$50.031,109,700——
2019-04-10$23.10$50.291,020,800——
2019-04-09$22.85$49.751,302,000——
2019-04-08$23.03$50.141,585,000——
2019-04-05$22.66$49.342,026,700——
2019-04-04$22.27$48.491,242,100——
2019-04-03$22.43$48.831,836,500——
2019-04-02$22.27$48.491,771,600——
2019-04-01$22.30$48.551,594,300——
2019-03-29$21.97$47.83737,400——
2019-03-28$22.04$47.99695,500——
2019-03-27$22.05$48.01625,000——
2019-03-26$22.48$48.941,531,000——
2019-03-25$22.55$49.101,675,400——
2019-03-22$22.50$48.99988,700——
2019-03-21$23.00$50.08934,800——
2019-03-20$22.89$49.841,306,900——
2019-03-19$22.74$49.51554,600——
2019-03-18$22.88$49.81447,100——
2019-03-15$22.48$48.94750,600——
2019-03-14$22.62$49.25467,000——
2019-03-13$22.54$49.07882,100——
2019-03-12$21.98$47.86952,000——
2019-03-11$21.72$47.29987,300——
2019-03-08$21.71$47.27934,500——
2019-03-07$22.16$48.25692,400——
2019-03-06$22.42$48.811,041,100——
2019-03-05$22.37$48.70909,300——
2019-03-04$22.47$48.92823,100——
2019-03-01$22.35$48.661,092,100——
2019-02-28$22.46$48.901,065,900——
2019-02-27$22.63$49.272,090,000——
2019-02-26$22.57$49.141,893,600——
2019-02-25$22.67$49.362,272,600——
2019-02-22$22.66$49.34994,600——
2019-02-21$22.63$49.271,057,800——
2019-02-20$23.10$50.291,101,000——
2019-02-19$23.03$50.141,401,500——
2019-02-15$23.10$49.791,597,800——
2019-02-14$22.64$48.80914,400——
2019-02-13$22.86$49.281,052,600——
2019-02-12$22.93$49.431,338,600——
2019-02-11$22.31$48.091,150,300——
2019-02-08$22.60$48.711,465,300——
2019-02-07$22.57$48.652,011,400——
2019-02-06$23.19$49.991,071,700——
2019-02-05$23.47$50.591,777,500——
2019-02-04$23.33$50.291,082,100——
2019-02-01$23.02$49.62919,300——
2019-01-31$22.78$49.101,042,100——
2019-01-30$22.59$48.691,109,300——
2019-01-29$22.19$47.83889,900——
2019-01-28$22.00$47.42892,800——
2019-01-25$22.35$48.181,944,500——
2019-01-24$22.18$47.811,101,400——
2019-01-23$21.86$47.12863,800——
2019-01-22$22.14$47.721,294,500——
2019-01-18$22.76$49.061,232,000——
2019-01-17$22.41$48.31862,200——
2019-01-16$22.24$47.94690,400——
2019-01-15$22.43$48.351,007,700——
2019-01-14$22.28$48.031,794,000——
2019-01-11$22.61$48.741,440,000——
2019-01-10$22.86$49.281,168,200——
2019-01-09$22.92$49.401,393,100——
2019-01-08$22.58$48.67901,200——
2019-01-07$22.48$48.461,850,500——
2019-01-04$22.29$48.051,605,700——
2019-01-03$21.67$46.711,425,800——
2019-01-02$21.62$46.601,631,000——