OTC:STOHF | 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
2006-08-23 to 2026-08-27
Data captured

Stock Price Chart

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

$8.58$13.81$22.22$35.76$57.56$92.642006-08-232026-08-27

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 volume
2020-12-31$16.88$23.290
2020-12-30$16.88$23.29180,000
2020-12-29$16.81$23.19300,200
2020-12-28$16.64$22.96185,900
2020-12-24$15.80$21.80300
2020-12-23$16.40$22.63150,100
2020-12-22$16.27$22.450
2020-12-21$16.27$22.45100,600
2020-12-18$16.83$23.2290,600
2020-12-17$16.79$23.1744,200
2020-12-16$16.82$23.21500
2020-12-15$16.69$23.03200,900
2020-12-14$16.74$23.10106,200
2020-12-11$16.75$23.11127,400
2020-12-10$16.94$23.3783,100
2020-12-09$16.90$23.32120,400
2020-12-08$16.54$22.82400
2020-12-07$16.56$22.851,000
2020-12-04$16.77$23.14800
2020-12-03$16.04$22.132,200
2020-12-02$16.05$22.141,200
2020-12-01$15.85$21.87300
2020-11-30$15.53$21.43600
2020-11-27$16.34$22.540
2020-11-25$16.34$22.54300
2020-11-24$15.67$21.62100
2020-11-23$15.67$21.62200
2020-11-20$15.08$20.81300
2020-11-19$14.98$20.672,800
2020-11-18$15.38$21.22500
2020-11-17$15.20$20.97400
2020-11-16$15.10$20.831,300
2020-11-13$14.46$19.95150,100
2020-11-12$14.75$20.35400,100
2020-11-11$15.21$20.86200
2020-11-10$15.10$20.71300
2020-11-09$14.59$20.01400,200
2020-11-06$13.37$18.3479,000
2020-11-05$13.20$18.100
2020-11-04$13.20$18.1010,200
2020-11-03$13.29$18.23113,900
2020-11-02$13.29$18.233,000
2020-10-30$12.95$17.760
2020-10-29$12.95$17.76100
2020-10-28$12.95$17.76800
2020-10-27$13.94$19.120
2020-10-26$13.94$19.121,500
2020-10-23$13.91$19.080
2020-10-22$13.91$19.08100
2020-10-21$14.42$19.78100
2020-10-20$14.42$19.78200
2020-10-19$14.37$19.711,900
2020-10-16$14.09$19.33600
2020-10-15$14.25$19.54300
2020-10-14$14.66$20.1114,200
2020-10-13$14.66$20.110
2020-10-12$14.66$20.110
2020-10-09$14.66$20.11300,600
2020-10-08$14.39$19.740
2020-10-07$14.39$19.741,300
2020-10-06$14.49$19.87400
2020-10-05$13.73$18.830
2020-10-02$13.73$18.830
2020-10-01$13.73$18.8375,100
2020-09-30$14.00$19.2050,000
2020-09-29$14.00$19.20700
2020-09-28$14.63$20.070
2020-09-25$14.63$20.070
2020-09-24$14.63$20.071,100
2020-09-23$14.74$20.22800
2020-09-22$15.19$20.8310,100
2020-09-21$15.92$21.840
2020-09-18$15.92$21.841,100
2020-09-17$15.89$21.7911,000
2020-09-16$15.95$21.880
2020-09-15$15.95$21.88200,300
2020-09-14$15.63$21.44400
2020-09-11$15.81$21.68100
2020-09-10$15.55$21.33300
2020-09-09$15.31$21.000
2020-09-08$15.31$21.000
2020-09-04$15.31$21.0018,900
2020-09-03$15.78$21.64200
2020-09-02$16.03$21.99290,600
2020-09-01$16.38$22.4795,200
2020-08-31$16.38$22.47125,200
2020-08-28$16.23$22.26200,000
2020-08-27$16.23$22.2615,500
2020-08-26$16.49$22.620
2020-08-25$16.49$22.62300,700
2020-08-24$16.05$22.010
2020-08-21$16.05$22.01200,000
2020-08-20$16.05$22.01800
2020-08-19$16.55$22.700
2020-08-18$16.55$22.70200
2020-08-17$16.61$22.78300
2020-08-14$16.24$22.27650,200
2020-08-13$16.70$22.78100
2020-08-12$16.87$23.01200
2020-08-11$16.72$22.8126,500
2020-08-10$16.11$21.981,100
2020-08-07$15.74$21.47100
2020-08-06$15.35$20.940
2020-08-05$15.35$20.940
2020-08-04$15.35$20.94500,700
2020-08-03$15.02$20.49100
2020-07-31$15.34$20.930
2020-07-30$15.34$20.93150,000
2020-07-29$15.34$20.931,200
2020-07-28$15.10$20.600
2020-07-27$15.10$20.600
2020-07-24$15.10$20.600
2020-07-23$15.10$20.60500
2020-07-22$14.80$20.191,600
2020-07-21$15.60$21.28900
2020-07-20$15.45$21.080
2020-07-17$15.45$21.080
2020-07-16$15.45$21.08300
2020-07-15$15.35$20.9430,100
2020-07-14$15.00$20.46935,400
2020-07-13$15.00$20.46100
2020-07-10$14.76$20.141,400
2020-07-09$14.79$20.180
2020-07-08$14.79$20.18475,200
2020-07-07$14.57$19.88700
2020-07-06$14.70$20.051,800
2020-07-02$14.62$19.949,500
2020-07-01$14.35$19.580
2020-06-30$14.35$19.58100
2020-06-29$14.42$19.67300
2020-06-26$14.13$19.28243,300
2020-06-25$14.30$19.51200
2020-06-24$14.40$19.64400
2020-06-23$14.95$20.390
2020-06-22$14.95$20.390
2020-06-19$14.95$20.390
2020-06-18$14.95$20.39500
2020-06-17$15.25$20.80400
2020-06-16$14.92$20.3512,200
2020-06-15$14.95$20.39800
2020-06-12$14.83$20.23100
2020-06-11$14.83$20.23144,900
2020-06-10$16.20$22.10441,900
2020-06-09$16.06$21.911,500
2020-06-08$16.68$22.75240,000
2020-06-05$16.68$22.75330,000
2020-06-04$15.15$20.67100,000
2020-06-03$15.15$20.670
2020-06-02$15.15$20.670
2020-06-01$15.15$20.67200
2020-05-29$15.12$20.630
2020-05-28$15.12$20.634,800
2020-05-27$15.09$20.590
2020-05-26$15.09$20.59380,100
2020-05-22$14.80$20.190
2020-05-21$14.80$20.190
2020-05-20$14.80$20.1960,000
2020-05-19$14.80$20.19680,300
2020-05-18$14.25$19.44636,900
2020-05-15$13.55$18.48440,000
2020-05-14$13.55$18.12600
2020-05-13$13.50$18.05100,500
2020-05-12$13.77$18.41500,100
2020-05-11$13.67$18.28270,000
2020-05-08$13.44$17.970
2020-05-07$13.44$17.97152,200
2020-05-06$13.01$17.39528,000
2020-05-05$13.47$18.011,700
2020-05-04$12.75$17.054,600
2020-05-01$13.01$17.39300
2020-04-30$13.77$18.41300
2020-04-29$12.86$17.190
2020-04-28$12.86$17.190
2020-04-27$12.86$17.19300
2020-04-24$12.22$16.34900
2020-04-23$12.49$16.70680,400
2020-04-22$12.14$16.230
2020-04-21$12.14$16.23220,100
2020-04-20$12.33$16.49181,900
2020-04-17$12.78$17.09200
2020-04-16$11.84$15.8318,200
2020-04-15$12.29$16.43100
2020-04-14$12.64$16.9070,300
2020-04-13$12.90$17.25500
2020-04-09$13.85$18.52200
2020-04-08$12.87$17.21200
2020-04-07$13.24$17.701,100
2020-04-06$12.80$17.11400
2020-04-03$13.90$18.58578,800
2020-04-02$13.24$17.702,100
2020-04-01$12.54$16.77655,900
2020-03-31$11.14$14.8975,700
2020-03-30$10.95$14.64300
2020-03-27$10.96$14.651,000
2020-03-26$11.56$15.461,400
2020-03-25$11.16$14.92100
2020-03-24$10.25$13.702,000
2020-03-23$9.19$12.294,100
2020-03-20$9.55$12.77700
2020-03-19$9.12$12.19800
2020-03-18$9.50$12.708,500
2020-03-17$10.88$14.553,400
2020-03-16$9.80$13.10200
2020-03-13$9.03$12.0744,900
2020-03-12$10.00$13.37285,300
2020-03-11$11.35$15.171,367,200
2020-03-10$11.74$15.702,001,700
2020-03-09$12.21$16.321,000,500
2020-03-06$15.65$20.920
2020-03-05$15.65$20.9264,800
2020-03-04$15.75$21.061,900
2020-03-03$15.96$21.34200
2020-03-02$15.46$20.670
2020-02-28$15.46$20.67179,500
2020-02-27$15.53$20.765,800
2020-02-26$16.11$21.5415,900
2020-02-25$16.95$22.666,100
2020-02-24$16.21$21.67200
2020-02-21$17.29$23.120
2020-02-20$17.29$23.124,700
2020-02-19$16.96$22.680
2020-02-18$16.96$22.685,000
2020-02-14$17.22$22.680
2020-02-13$17.22$22.68200
2020-02-12$17.42$22.9460,900
2020-02-11$17.24$22.70742,400
2020-02-10$17.24$22.70200,000
2020-02-07$17.24$22.70470,100
2020-02-06$17.95$23.645,100
2020-02-05$18.61$24.51260,000
2020-02-04$17.44$22.971,200
2020-02-03$18.02$23.73251,000
2020-01-31$18.39$24.221,300
2020-01-30$18.50$24.362,200
2020-01-29$18.95$24.950
2020-01-28$18.95$24.95100
2020-01-27$19.60$25.810
2020-01-24$19.60$25.8142,900
2020-01-23$19.63$25.85100
2020-01-22$19.99$26.32160,500
2020-01-21$20.38$26.840
2020-01-17$20.38$26.840
2020-01-16$20.38$26.84500,100
2020-01-15$19.97$26.30500
2020-01-14$20.51$27.010
2020-01-13$20.51$27.010
2020-01-10$20.51$27.0130,600
2020-01-09$20.51$27.01301,100
2020-01-08$20.71$27.27600
2020-01-07$20.72$27.281,000
2020-01-06$20.43$26.900
2020-01-03$20.43$26.901,500
2020-01-02$19.77$26.030