LSE - Delayed Quote USD

Equinor ASA (0A7F.L)

23.44
-0.47
(-1.96%)
At close: May 30 at 7:10:16 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 30, 202523.7123.7323.3223.4423.4410,343
May 29, 202524.1224.1223.7123.9123.912,999
May 28, 202524.0624.2123.9524.0524.0511,157
May 27, 202524.2524.6124.1924.2024.2025,170
May 23, 202523.5923.7723.2323.7723.775,662
May 22, 202523.4023.5823.0823.5823.58121,405
May 21, 202524.0824.1823.8423.8523.8517,785
May 20, 202523.7523.8323.5923.6823.6818,504
May 19, 202523.4023.4223.0123.1123.116,812
May 16, 2025 0.2725 Dividend
May 16, 202523.5323.7523.4423.5823.5815,554
May 15, 202523.3523.4923.2323.4423.179,717
May 14, 202523.3923.3923.1023.3523.0811,079
May 13, 202523.3023.6723.2523.5823.3114,501
May 12, 202523.5023.5623.0523.0522.7837,175
May 9, 202523.1723.1722.9523.0122.7516,149
May 8, 202523.3523.3522.7222.8622.6038,038
May 7, 202523.4923.4922.7822.7822.5215,719
May 6, 202523.1823.5223.1823.2823.016,277
May 2, 202522.9123.2322.8023.1622.8971,013
May 1, 202522.4022.4021.9722.1221.8665,113
Apr 30, 202522.9422.9422.1422.2822.0223,272
Apr 29, 202522.7023.1822.6923.1422.87250,184
Apr 28, 202522.7022.9422.6922.7622.496,707
Apr 25, 202522.7822.7822.4922.4922.236,221
Apr 24, 202523.0023.4622.8723.0022.741,966
Apr 23, 202523.8023.8022.6722.8822.6116,838
Apr 22, 202523.0023.6823.0023.2622.998,616
Apr 17, 202523.1523.5822.9623.4723.1913,934
Apr 16, 202523.2923.6223.2723.3823.113,661
Apr 15, 202523.3123.4223.1323.1522.885,489
Apr 14, 202523.5223.7023.1823.4423.1717,769
Apr 11, 202522.8623.3322.6023.2122.9434,202
Apr 10, 202523.4323.4322.0622.5222.2640,170
Apr 9, 202521.9523.4921.2223.3923.1218,741
Apr 8, 202523.2723.3522.1722.3022.0434,514
Apr 7, 202523.4423.6921.7822.9722.7027,818
Apr 4, 202524.5124.5923.4423.6623.3858,381
Apr 3, 202526.5226.5225.3325.6125.3216,567
Apr 2, 202526.8026.8126.4526.7026.397,791
Apr 1, 202526.7426.9326.6926.8726.5621,529
Mar 31, 202525.6526.5125.6526.4026.095,894
Mar 28, 202526.1526.1825.9226.0725.765,025
Mar 27, 202525.8726.3025.8126.1625.856,653
Mar 26, 202525.8026.1325.8025.9325.634,847
Mar 25, 202525.9926.1525.5225.6625.3612,842
Mar 24, 202525.4725.6325.4125.5425.24159,679
Mar 21, 202525.6625.7525.5625.6525.3514,343
Mar 20, 202525.3025.3624.9325.3325.043,301
Mar 19, 202524.6825.2324.6825.2224.934,072
Mar 18, 202524.8324.8424.5924.6624.379,147
Mar 17, 202524.6624.8124.5624.7724.487,935
Mar 14, 202524.0924.3423.7724.3424.0621,080
Mar 13, 202523.9124.3423.6823.6823.4026,834
Mar 12, 202523.9524.1123.7024.1123.83110,238
Mar 11, 202523.4424.7123.4424.0623.7828,794
Mar 10, 202523.5024.5123.5023.9723.6971,553
Mar 7, 202522.6423.4122.5923.2422.9714,365
Mar 6, 202522.3422.5822.1122.1521.8917,506
Mar 5, 202522.7322.7322.0822.3922.1316,743
Mar 4, 202522.4022.8622.0022.5922.3311,041
Mar 3, 202523.3423.4422.6722.8222.559,045
Feb 28, 202522.8223.9322.7023.5823.3127,282
Feb 27, 202522.7523.0722.7523.0022.7330,217
Feb 26, 202522.8622.9322.4722.5822.3115,671
Feb 25, 202523.0523.1922.6722.8722.6011,455
Feb 24, 202523.2623.4123.1023.4123.148,501
Feb 21, 202523.2423.3823.1323.2422.9610,602
Feb 20, 202523.1723.4023.1623.3523.087,471
Feb 19, 202523.0923.4822.9323.0022.7377,051
Feb 18, 202523.0023.3122.4323.2522.9857,515
Feb 14, 202523.1023.5023.0723.1022.834,862
Feb 14, 2025 0.5845 Dividend
Feb 13, 202523.4423.4723.1423.3322.487,185
Feb 12, 202524.4124.4122.9323.1022.2657,400
Feb 11, 202525.0025.0324.7624.8623.96225,873
Feb 10, 202524.2024.5224.1424.4123.52141,419
Feb 7, 202523.1023.8123.1023.8122.94173,198
Feb 6, 202524.1024.1022.9422.9422.11177,963
Feb 5, 202523.5523.9723.3523.5822.7324,112
Feb 4, 202523.8524.7723.7624.7523.8533,106
Feb 3, 202523.9223.9923.7523.8522.9863,473
Jan 31, 202523.9124.3623.9124.1123.2394,991
Jan 30, 202523.7524.0923.7524.0623.1913,133
Jan 29, 202523.6423.9623.6423.7922.9319,344
Jan 28, 202523.6823.8823.4023.4722.614,068
Jan 27, 202523.6923.9023.5523.5522.6976,609
Jan 24, 202524.2324.2323.8623.9923.125,206
Jan 23, 202524.5224.5724.2824.2923.4013,370
Jan 22, 202524.5024.5024.1324.1723.298,665
Jan 21, 202524.6424.7324.0524.5823.6916,362
Jan 17, 202524.9125.1524.8925.0124.102,768
Jan 16, 202525.2625.2625.0025.1624.2411,386
Jan 15, 202525.5925.7225.5525.6724.741,588
Jan 14, 202525.8925.9925.1425.5924.6653,696
Jan 13, 202525.9125.9925.6625.8824.9312,456
Jan 10, 202525.8225.8425.3425.3424.4211,725
Jan 8, 202525.2025.3625.1225.1224.213,873
Jan 7, 202525.3826.0525.3826.0025.0518,452
Jan 6, 202525.2325.4324.7325.0324.1215,424
Jan 3, 202524.5425.1424.0525.1424.2354,077
Jan 2, 202524.4224.6024.2924.4223.53215,172
Dec 31, 202423.4023.8823.3623.6922.833,017
Dec 30, 202423.1123.6223.0823.3822.538,825
Dec 27, 202422.7723.1522.3123.1222.289,872
Dec 24, 202422.7522.8722.6122.8221.991,338
Dec 23, 202422.3522.6122.3522.6021.786,900
Dec 20, 202422.1422.4222.1422.3321.5214,638
Dec 19, 202422.4522.4722.2022.2321.428,542
Dec 18, 202422.6922.6922.1322.1321.3211,383
Dec 17, 202422.5922.6822.4922.6821.8556,430
Dec 16, 202423.0823.5421.9722.4021.5815,278
Dec 13, 202424.1524.1522.7823.2022.362,542
Dec 12, 202423.9023.9023.2623.3722.5256,490
Dec 11, 202423.9023.9023.5023.7522.882,116
Dec 10, 202423.8823.9223.7623.8322.968,478
Dec 9, 202424.0324.2223.8623.8723.00149,278
Dec 6, 202423.9023.9023.2523.3022.4560,623
Dec 5, 202424.2224.7023.9324.1823.304,137
Dec 4, 202424.5824.5823.9523.9623.096,655
Dec 3, 202424.6224.6824.4324.6623.769,626
Dec 2, 202424.0024.3223.9324.0623.1815,891
Nov 29, 202424.1224.2024.0124.1923.312,749
Nov 27, 202424.0024.4924.0024.4523.5654,489
Nov 26, 202424.1924.1923.7723.9123.0411,207
Nov 25, 202424.6424.7124.3324.4423.558,912
Nov 22, 202424.4124.5624.3324.5323.6414,244
Nov 21, 202424.9025.1324.8424.9124.007,824
Nov 20, 202423.6724.4523.6724.4423.5618,534
Nov 19, 2024 0.5845 Dividend
Nov 19, 202423.6023.9523.5523.7322.8711,189
Nov 18, 202424.1824.4024.1224.3022.8528,369
Nov 15, 202423.7124.3323.6323.8822.4623,980
Nov 14, 202423.1023.8123.1023.6322.22607,226
Nov 13, 202422.5522.7822.3122.7621.405,175
Nov 12, 202422.2022.6922.2022.5421.208,771
Nov 11, 202422.8522.9722.7022.8921.5313,592
Nov 8, 202423.1923.1922.6022.7021.359,400
Nov 7, 202422.7323.1822.7322.8421.4814,736
Nov 6, 202423.8323.8322.1622.6621.3124,263
Nov 5, 202424.2724.2723.6023.6922.2813,053
Nov 4, 202424.0624.0623.4623.5522.15359,180
Nov 1, 202423.9123.9123.2923.2921.90111,689
Oct 31, 202424.5024.5023.3623.6722.2627,982
Oct 30, 202424.6524.7824.5424.5623.107,491
Oct 29, 202424.9924.9924.6624.7523.2710,422
Oct 28, 202425.2525.2524.6124.6423.1711,411
Oct 25, 202425.3125.8725.3025.6424.1121,248
Oct 24, 202424.6625.2224.6624.9923.5011,814
Oct 23, 202424.1624.3324.0424.0522.6211,443
Oct 22, 202424.4524.7224.4224.6423.177,883
Oct 21, 202424.1224.7124.1224.3922.9411,431
Oct 18, 202424.4824.4823.9624.1022.662,695
Oct 17, 202424.1224.3824.1224.2622.8110,765
Oct 16, 202424.5424.5624.2224.2722.8211,433
Oct 15, 202424.7024.7724.4924.5023.0573,897
Oct 14, 202425.2825.6125.2825.5924.0761,240
Oct 11, 202426.2326.2325.5225.5824.069,634
Oct 10, 202425.2825.5025.1625.4823.966,895
Oct 9, 202425.0025.0024.7924.8923.418,494
Oct 8, 202426.3426.3425.3225.3523.8415,060
Oct 7, 202426.0626.3625.8626.2524.68455,058
Oct 4, 202426.8227.0426.6727.0325.425,743
Oct 3, 202426.5726.7526.3026.6925.1016,723
Oct 2, 202426.4226.7726.3226.3224.7524,111
Oct 1, 202425.0826.1125.0425.8824.3425,101
Sep 30, 202425.1425.4125.0725.2023.706,948
Sep 27, 202424.8325.0824.8224.8823.408,633
Sep 26, 202424.4724.4724.0324.1622.7211,687
Sep 25, 202425.1025.1724.8524.9023.429,323
Sep 24, 202425.7225.7225.3125.3723.864,339
Sep 23, 202424.9625.5024.9425.2323.738,947
Sep 20, 202424.8024.9124.5924.7823.309,148
Sep 19, 202425.4625.4824.8325.1123.612,903
Sep 18, 202424.8925.3424.8925.2023.7011,792
Sep 17, 202425.0025.2424.9525.0023.5111,221
Sep 16, 202425.2725.3925.0325.0723.577,673
Sep 13, 202425.2025.3125.0725.1023.607,636
Sep 12, 202424.5724.8724.5124.8423.365,217
Sep 11, 202424.5324.5424.0824.3722.925,167
Sep 10, 202424.9024.9324.1924.2122.778,852
Sep 9, 202425.0725.0724.6525.0023.516,194
Sep 6, 202425.3525.4024.9324.9423.4518,247
Sep 5, 202425.4125.6425.3825.4323.914,222
Sep 4, 202425.5325.7925.4225.4223.903,483
Sep 3, 202426.6426.6425.5625.6924.1611,390
Aug 30, 202427.2027.2026.4226.8125.2111,164
Aug 29, 202426.9727.2626.9527.2625.645,583
Aug 28, 202427.1627.2427.0327.1725.55849
Aug 27, 202427.3027.3027.0627.1025.495,342
Aug 23, 202426.5026.9226.5026.9225.312,755
Aug 22, 202426.7426.7426.4226.5324.957,490
Aug 21, 202427.0627.4026.8926.8925.2952,858
Aug 20, 202427.5327.5327.0727.0725.4612,083
Aug 19, 2024 0.5845 Dividend
Aug 19, 202427.0627.9527.0627.7826.1211,608
Aug 16, 202427.7027.8627.5927.8625.656,302
Aug 15, 202427.8927.9627.7927.8225.613,860
Aug 14, 202427.7027.7927.6727.7525.543,366
Aug 13, 202428.1428.1427.5627.6225.434,474
Aug 12, 202428.0028.2828.0028.0725.846,886
Aug 9, 202427.0627.5727.0227.4825.306,137
Aug 8, 202426.8127.1526.7927.1525.0048,895
Aug 7, 202426.1726.5726.1726.3224.234,679
Aug 6, 202425.2025.7725.0025.7623.729,568
Aug 5, 202425.6425.6425.0025.4323.4218,617
Aug 2, 202426.1626.1825.8825.8923.846,198
Aug 1, 202426.8726.9826.1626.1824.104,289
Jul 31, 202426.2226.7126.2226.5524.444,281
Jul 30, 202425.6925.9125.6925.9123.852,639
Jul 29, 202426.1926.2525.7225.8123.766,114
Jul 26, 202426.2226.2225.8626.1724.09735
Jul 25, 202425.6226.1425.6226.1424.074,696
Jul 24, 202426.0126.5026.0126.1024.0310,271
Jul 23, 202426.5526.5526.0826.1724.095,540
Jul 22, 202426.5726.7626.4926.5824.471,707
Jul 19, 202427.3027.3026.7926.8524.723,251
Jul 18, 202427.3027.6527.2527.4225.249,478
Jul 17, 202426.9227.3126.8027.0124.875,759
Jul 16, 202426.9026.9026.5026.8524.725,565
Jul 15, 202427.1727.2326.7427.1324.987,894
Jul 12, 202427.2127.2126.9227.1825.024,029
Jul 11, 202426.7926.9426.6526.8524.726,685
Jul 10, 202427.1027.1026.7026.7024.585,976
Jul 9, 202427.5427.6827.4027.6725.483,044
Jul 8, 202428.5228.5227.6827.7625.561,624
Jul 5, 202429.0529.2028.4828.4826.222,754
Jul 3, 202428.8129.0128.7028.9926.692,174
Jul 2, 202429.0029.0028.3828.3826.13546
Jul 1, 202428.7128.8528.6028.7026.424,052
Jun 28, 202428.5128.7228.4028.6026.333,318
Jun 27, 202428.0028.4828.0028.2125.971,122
Jun 26, 202428.1528.1527.6627.7925.591,570
Jun 25, 202427.8327.9227.7027.9025.68886
Jun 24, 202427.6428.1227.6428.0925.862,977
Jun 21, 202427.7327.7527.5527.5625.371,169
Jun 20, 202427.4027.8426.8927.6425.451,111
Jun 18, 202426.9027.4426.9027.2025.04307
Jun 17, 202427.1227.1626.9027.1124.962,638
Jun 14, 202427.2527.2726.9527.0024.867,156
Jun 13, 202427.6827.7227.2627.3625.197,553
Jun 12, 202428.4628.4728.1328.2526.015,917
Jun 11, 202428.1428.1727.7027.8025.606,558
Jun 10, 202427.8528.2227.8428.1725.944,300
Jun 7, 202427.7927.8927.6327.6425.451,718
Jun 6, 202427.6827.8927.6627.8825.67907
Jun 5, 202428.0828.0927.6127.7425.542,313
Jun 4, 202427.8227.8227.3627.7225.525,386
Jun 3, 202429.1229.3128.7528.8126.5314,116
May 31, 202428.4229.0428.4229.0426.7448,662
May 30, 202428.0928.3428.0328.3426.094,031