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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$16.42$39.052,259,300——
2020-12-30$16.70$39.712,920,100——
2020-12-29$16.69$39.693,044,200——
2020-12-28$16.41$39.022,302,100——
2020-12-24$16.29$38.741,171,600——
2020-12-23$16.33$38.834,259,300——
2020-12-22$15.89$37.792,664,500——
2020-12-21$16.22$38.572,940,300——
2020-12-18$16.79$39.932,655,300——
2020-12-17$16.88$40.144,914,000——
2020-12-16$16.82$40.003,675,000——
2020-12-15$16.94$40.282,894,200——
2020-12-14$16.58$39.433,813,000——
2020-12-11$16.87$40.124,262,600——
2020-12-10$16.93$40.264,640,300——
2020-12-09$16.76$39.866,752,200——
2020-12-08$16.57$39.404,067,000——
2020-12-07$16.52$39.294,353,600——
2020-12-04$16.73$39.795,411,000——
2020-12-03$16.08$38.244,903,100——
2020-12-02$16.11$38.315,359,500——
2020-12-01$15.72$37.389,214,900——
2020-11-30$15.34$36.488,244,400——
2020-11-27$16.35$38.885,257,400——
2020-11-25$16.18$38.485,171,000——
2020-11-24$16.57$39.406,652,500——
2020-11-23$15.69$37.317,204,700——
2020-11-20$15.07$35.848,626,800——
2020-11-19$15.09$35.898,233,200——
2020-11-18$15.23$36.228,743,500——
2020-11-17$15.39$36.607,571,100——
2020-11-16$15.27$36.315,817,500——
2020-11-13$14.55$34.604,817,500——
2020-11-12$14.31$34.037,315,000——
2020-11-11$14.68$34.704,457,800——
2020-11-10$14.90$35.225,182,500——
2020-11-09$14.38$33.999,898,300——
2020-11-06$13.30$31.433,474,800——
2020-11-05$13.47$31.843,838,700——
2020-11-04$13.28$31.395,078,900——
2020-11-03$13.13$31.035,424,400——
2020-11-02$13.36$31.584,940,000——
2020-10-30$12.83$30.326,383,000——
2020-10-29$12.72$30.068,162,700——
2020-10-28$12.96$30.635,127,400——
2020-10-27$13.43$31.743,807,600——
2020-10-26$13.57$32.074,547,600——
2020-10-23$14.17$33.491,759,800——
2020-10-22$14.23$33.633,455,800——
2020-10-21$14.10$33.332,068,500——
2020-10-20$14.32$33.852,391,600——
2020-10-19$14.16$33.472,262,100——
2020-10-16$14.17$33.493,284,900——
2020-10-15$14.30$33.803,133,800——
2020-10-14$14.50$34.273,321,800——
2020-10-13$14.47$34.203,244,200——
2020-10-12$14.70$34.744,217,000——
2020-10-09$14.80$34.984,575,100——
2020-10-08$14.63$34.584,575,700——
2020-10-07$14.34$33.894,958,400——
2020-10-06$14.29$33.778,408,300——
2020-10-05$14.52$34.323,220,500——
2020-10-02$13.93$32.923,510,500——
2020-10-01$13.85$32.734,750,800——
2020-09-30$14.06$33.236,156,900——
2020-09-29$13.95$32.976,590,600——
2020-09-28$14.46$34.187,499,300——
2020-09-25$14.49$34.252,584,100——
2020-09-24$14.64$34.603,441,400——
2020-09-23$14.49$34.255,130,400——
2020-09-22$15.02$35.502,524,300——
2020-09-21$15.13$35.762,724,500——
2020-09-18$15.73$37.182,989,800——
2020-09-17$15.98$37.772,235,700——
2020-09-16$15.90$37.583,065,800——
2020-09-15$15.77$37.272,332,300——
2020-09-14$15.58$36.823,066,600——
2020-09-11$15.62$36.923,187,600——
2020-09-10$15.27$36.093,734,600——
2020-09-09$15.52$36.682,732,200——
2020-09-08$14.91$35.243,844,000——
2020-09-04$15.48$36.593,004,500——
2020-09-03$15.43$36.475,039,700——
2020-09-02$15.82$37.393,756,600——
2020-09-01$16.06$37.964,196,700——
2020-08-31$16.05$37.932,946,200——
2020-08-28$16.19$38.272,288,500——
2020-08-27$15.99$37.793,972,700——
2020-08-26$16.15$38.172,062,200——
2020-08-25$16.33$38.602,073,300——
2020-08-24$16.47$38.933,062,300——
2020-08-21$15.85$37.463,060,700——
2020-08-20$15.94$37.673,123,000——
2020-08-19$16.01$37.841,558,300——
2020-08-18$16.19$38.271,520,000——
2020-08-17$16.35$38.642,161,900——
2020-08-14$16.33$38.603,585,200——
2020-08-13$16.63$39.093,206,000——
2020-08-12$16.65$39.142,676,900——
2020-08-11$16.21$38.113,097,800——
2020-08-10$16.17$38.012,351,400——
2020-08-07$15.99$37.592,808,400——
2020-08-06$15.99$37.592,849,800——
2020-08-05$15.95$37.492,665,200——
2020-08-04$15.48$36.395,967,900——
2020-08-03$15.09$35.473,678,700——
2020-07-31$14.91$35.054,934,500——
2020-07-30$15.03$35.336,228,500——
2020-07-29$15.49$36.413,815,800——
2020-07-28$15.06$35.402,057,100——
2020-07-27$15.49$36.412,619,300——
2020-07-24$15.63$36.743,329,700——
2020-07-23$15.24$35.822,928,800——
2020-07-22$15.17$35.662,406,600——
2020-07-21$15.44$36.304,055,100——
2020-07-20$15.12$35.542,342,500——
2020-07-17$15.17$35.663,284,400——
2020-07-16$15.30$35.973,189,100——
2020-07-15$15.32$36.013,286,000——
2020-07-14$15.15$35.616,867,400——
2020-07-13$14.72$34.602,156,400——
2020-07-10$14.77$34.724,046,000——
2020-07-09$14.38$33.803,826,100——
2020-07-08$14.93$35.103,667,700——
2020-07-07$14.54$34.183,931,500——
2020-07-06$14.80$34.794,273,200——
2020-07-02$14.68$34.512,746,900——
2020-07-01$14.29$33.593,247,600——
2020-06-30$14.48$34.042,936,200——
2020-06-29$14.46$33.991,727,800——
2020-06-26$14.27$33.542,189,400——
2020-06-25$14.70$34.563,415,400——
2020-06-24$14.24$33.473,085,500——
2020-06-23$14.86$34.932,597,800——
2020-06-22$14.71$34.582,116,600——
2020-06-19$14.49$34.064,347,400——
2020-06-18$14.78$34.743,406,300——
2020-06-17$14.95$35.144,062,400——
2020-06-16$15.28$35.923,680,600——
2020-06-15$15.20$35.733,295,800——
2020-06-12$14.94$35.122,394,200——
2020-06-11$14.53$34.164,348,900——
2020-06-10$16.10$37.854,333,000——
2020-06-09$16.52$38.834,318,200——
2020-06-08$17.01$39.994,544,600——
2020-06-05$16.71$39.286,405,000——
2020-06-04$15.84$37.243,873,100——
2020-06-03$15.83$37.212,366,600——
2020-06-02$15.24$35.822,410,400——
2020-06-01$14.89$35.002,312,800——
2020-05-29$14.59$34.303,960,300——
2020-05-28$14.97$35.192,760,900——
2020-05-27$15.26$35.872,674,700——
2020-05-26$15.00$35.262,494,700——
2020-05-22$14.78$34.746,404,600——
2020-05-21$15.06$35.407,566,500——
2020-05-20$15.20$35.737,946,900——
2020-05-19$14.46$33.999,960,700——
2020-05-18$14.39$33.836,442,100——
2020-05-15$13.48$31.697,243,900——
2020-05-14$13.45$30.984,689,200——
2020-05-13$13.40$30.875,610,600——
2020-05-12$13.64$31.425,464,200——
2020-05-11$13.58$31.282,628,200——
2020-05-08$13.77$31.723,024,200——
2020-05-07$13.35$30.752,560,700——
2020-05-06$12.86$29.624,254,400——
2020-05-05$13.40$30.874,160,200——
2020-05-04$13.16$30.314,474,100——
2020-05-01$12.96$29.853,814,300——
2020-04-30$13.58$31.284,332,500——
2020-04-29$13.88$31.972,793,800——
2020-04-28$13.00$29.953,785,900——
2020-04-27$12.90$29.723,484,100——
2020-04-24$12.69$29.234,365,900——
2020-04-23$12.51$28.827,934,200——
2020-04-22$12.58$28.983,225,000——
2020-04-21$12.02$27.696,098,300——
2020-04-20$12.41$28.595,023,500——
2020-04-17$13.04$30.044,397,900——
2020-04-16$11.86$27.323,448,600——
2020-04-15$12.28$28.293,702,500——
2020-04-14$12.81$29.514,029,600——
2020-04-13$13.17$30.342,433,600——
2020-04-09$13.25$30.524,887,300——
2020-04-08$13.39$30.843,720,300——
2020-04-07$12.95$29.833,945,400——
2020-04-06$13.04$30.044,516,600——
2020-04-03$12.87$29.658,606,800——
2020-04-02$13.70$31.5612,332,900——
2020-04-01$12.41$28.598,903,800——
2020-03-31$12.18$28.066,348,900——
2020-03-30$11.41$26.285,213,300——
2020-03-27$10.88$25.063,044,000——
2020-03-26$11.83$27.254,811,800——
2020-03-25$11.67$26.886,525,200——
2020-03-24$10.39$23.935,625,500——
2020-03-23$9.17$21.125,918,100——
2020-03-20$9.51$21.916,172,300——
2020-03-19$9.78$22.534,206,900——
2020-03-18$8.84$20.365,635,800——
2020-03-17$9.96$22.946,058,000——
2020-03-16$9.20$21.196,941,600——
2020-03-13$10.61$24.449,881,500——
2020-03-12$9.69$22.329,267,300——
2020-03-11$11.15$25.6810,505,300——
2020-03-10$12.05$27.7611,490,100——
2020-03-09$11.66$26.869,880,400——
2020-03-06$14.77$34.025,672,500——
2020-03-05$15.53$35.771,872,100——
2020-03-04$15.98$36.812,675,300——
2020-03-03$15.81$36.425,479,900——
2020-03-02$15.94$36.725,878,700——
2020-02-28$15.55$35.827,267,400——
2020-02-27$15.26$35.157,726,300——
2020-02-26$15.82$36.446,963,600——
2020-02-25$15.89$36.6014,485,100——
2020-02-24$16.21$37.349,070,800——
2020-02-21$17.14$39.486,626,800——
2020-02-20$17.29$39.833,383,300——
2020-02-19$17.34$39.942,278,600——
2020-02-18$17.12$39.442,861,200——
2020-02-14$17.45$39.602,152,800——
2020-02-13$17.48$39.672,702,300——
2020-02-12$17.54$39.804,904,100——
2020-02-11$17.24$39.125,124,600——
2020-02-10$16.72$37.944,104,100——
2020-02-07$17.28$39.213,062,500——
2020-02-06$17.90$40.625,859,300——
2020-02-05$18.61$42.232,954,700——
2020-02-04$18.02$40.892,465,000——
2020-02-03$17.88$40.572,944,500——
2020-01-31$18.18$41.253,975,000——
2020-01-30$18.76$42.572,757,700——
2020-01-29$18.89$42.872,889,100——
2020-01-28$19.20$43.572,091,400——
2020-01-27$19.22$43.611,812,200——
2020-01-24$19.83$45.002,639,400——
2020-01-23$19.97$45.321,072,000——
2020-01-22$20.00$45.383,097,900——
2020-01-21$19.92$45.202,467,200——
2020-01-17$20.39$46.273,079,300——
2020-01-16$20.30$46.064,175,200——
2020-01-15$20.11$45.631,866,300——
2020-01-14$20.43$46.362,899,100——
2020-01-13$20.49$46.505,850,800——
2020-01-10$20.44$46.381,792,300——
2020-01-09$20.67$46.901,884,000——
2020-01-08$20.56$46.651,618,900——
2020-01-07$20.72$47.02928,200——
2020-01-06$20.96$47.561,443,300——
2020-01-03$20.49$46.501,812,700——
2020-01-02$20.43$46.362,080,800——