Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe UK NOK

Equinor ASA (EQNRO.XC)

239.50
-3.35
(-1.38%)
As of 10:14:21 AM GMT+1. Market Open.
Currency in NOK
Download
Date Open High Low Close Adj Close Volume
Apr 24, 2025239.50239.50239.50239.50239.50523
Apr 23, 2025242.85242.85242.85242.85242.85-
Apr 22, 2025240.65243.05239.75242.85242.854,575
Apr 17, 2025248.80248.80248.80248.80248.80-
Apr 16, 2025248.80248.80248.80248.80248.80-
Apr 15, 2025248.80248.80248.80248.80248.80-
Apr 14, 2025249.70249.70248.80248.80248.802,054
Apr 11, 2025245.35247.65244.40246.30246.307,632
Apr 10, 2025247.05248.30244.40244.55244.5511,989
Apr 9, 2025240.40240.70234.25237.50237.5013,253
Apr 8, 2025251.30253.45250.60250.70250.709,382
Apr 7, 2025244.65256.30243.10254.90254.903,094
Apr 4, 2025259.17259.80254.27254.38254.386,333
Apr 3, 2025274.45274.95273.13273.13273.133,020
Apr 2, 2025280.48281.83276.20277.95277.9527,959
Apr 1, 2025278.92281.63278.92281.40281.404,705
Mar 31, 2025272.73278.65272.73278.65278.6519,706
Mar 28, 2025274.42274.42273.73273.73273.73520
Mar 27, 2025272.08275.60272.08275.60275.601,427
Mar 26, 2025271.15275.75270.63275.30275.309,923
Mar 25, 2025270.10273.15269.70269.70269.7012,924
Mar 24, 2025271.58271.58268.35268.35268.351,400
Mar 21, 2025271.30271.30270.88270.88270.88844
Mar 20, 2025264.65264.65264.65264.65264.65-
Mar 19, 2025266.00266.00264.65264.65264.652,749
Mar 18, 2025262.92262.92260.38260.38260.383,294
Mar 17, 2025260.52261.50260.17260.17260.171,705
Mar 14, 2025254.43256.75254.30256.75256.754,705
Mar 13, 2025257.85260.30257.85259.20259.2011,126
Mar 12, 2025261.92261.92261.92261.92261.92-
Mar 11, 2025262.80262.80261.92261.92261.92983
Mar 10, 2025253.57263.50253.57263.25263.251,772
Mar 7, 2025247.48252.50247.48252.30252.307,749
Mar 6, 2025245.48245.48243.45243.57243.574,551
Mar 5, 2025257.75257.75257.75257.75257.75-
Mar 4, 2025257.75257.75257.75257.75257.75-
Mar 3, 2025257.75257.75257.75257.75257.75-
Feb 28, 2025257.75257.75257.75257.75257.75-
Feb 27, 2025257.75257.75257.75257.75257.75-
Feb 26, 2025257.75257.75257.75257.75257.75-
Feb 25, 2025257.75257.75257.75257.75257.7523
Feb 24, 2025256.50256.50256.50256.50256.50-
Feb 21, 2025256.50256.50256.50256.50256.50-
Feb 20, 2025256.50256.50256.50256.50256.50-
Feb 19, 2025256.50256.50256.50256.50256.50-
Feb 18, 2025256.50256.50256.50256.50256.50-
Feb 17, 2025256.50256.50256.50256.50256.50-
Feb 14, 2025256.50256.50256.50256.50256.50-
Feb 13, 2025256.48256.50256.48256.50256.50152
Feb 12, 2025272.98272.98272.98272.98272.98493
Feb 11, 2025277.77281.08277.77279.98279.983,925
Feb 10, 2025269.48272.58269.48272.58272.581,034
Feb 7, 2025264.55264.65262.00264.55264.553,981
Feb 6, 2025270.48270.48262.58263.13263.1316,445
Feb 5, 2025279.38279.38264.88264.88264.882,107
Feb 4, 2025271.85277.98271.17277.98277.984,336
Feb 3, 2025274.05276.83272.83273.15273.1511,243
Jan 31, 2025272.55275.25271.45274.02274.022,355
Jan 30, 2025270.00270.55269.00269.98269.983,610
Jan 29, 2025267.45270.25267.45270.13270.13760
Jan 28, 2025266.70269.33266.40266.45266.4511,492
Jan 27, 2025268.67268.67266.02267.77267.774,803
Jan 24, 2025273.05273.05268.30269.00269.006,616
Jan 23, 2025273.52275.23273.52274.95274.95536
Jan 22, 2025276.25276.25273.30273.35273.354,270
Jan 21, 2025277.60277.60272.67274.65274.656,946
Jan 20, 2025283.17284.85281.45281.45281.456,615
Jan 17, 2025285.75286.40285.20285.75285.752,415
Jan 16, 2025287.35287.80283.90284.98284.982,599
Jan 15, 2025289.75291.17287.42290.98290.9815,790
Jan 14, 2025297.10297.42290.35290.35290.3527,581
Jan 13, 2025294.88297.48294.88297.42297.4211,759
Jan 10, 2025290.95295.20289.77294.30294.3041,332
Jan 9, 2025289.02290.98287.45288.98288.989,167
Jan 8, 2025289.45289.45285.63288.20288.208,091
Jan 7, 2025285.90291.08285.90290.95290.9512,016
Jan 6, 2025282.52286.83282.52286.08286.0811,034
Jan 3, 2025280.77286.02279.70284.80284.804,521
Jan 2, 2025264.52264.52264.52264.52264.52-
Dec 31, 2024264.52264.52264.52264.52264.52-
Dec 30, 2024264.52264.52264.52264.52264.52515
Dec 27, 2024261.70261.70261.60261.60261.60629
Dec 24, 2024253.40253.40253.40253.40253.40-
Dec 23, 2024253.40253.40253.40253.40253.40-
Dec 20, 2024253.40253.40253.40253.40253.40-
Dec 19, 2024253.40253.40253.40253.40253.40-
Dec 18, 2024253.40253.40253.40253.40253.40-
Dec 17, 2024253.40253.40253.40253.40253.40274
Dec 16, 2024261.77261.77261.77261.77261.77-
Dec 13, 2024261.77261.77261.77261.77261.77-
Dec 12, 2024262.00262.00261.77261.77261.77933
Dec 11, 2024265.30265.30265.30265.30265.30-
Dec 10, 2024263.95265.30263.95265.30265.30850
Dec 9, 2024266.05267.10266.05267.10267.10645
Dec 6, 2024266.80266.80266.40266.40266.40810
Dec 5, 2024265.58265.58265.58265.58265.5825
Dec 4, 2024274.00274.20274.00274.20274.201,243
Dec 3, 2024272.65272.67270.77270.77270.772,100
Dec 2, 2024267.60268.45267.60268.45268.451,013
Nov 29, 2024266.95266.95266.95266.95266.95-
Nov 28, 2024266.95266.95266.95266.95266.95-
Nov 27, 2024266.95266.95266.95266.95266.95-
Nov 26, 2024268.85268.92266.95266.95266.951,681
Nov 25, 2024275.27275.90270.77270.77270.7727,007
Nov 22, 2024277.80277.80275.27275.70275.703,865
Nov 21, 2024274.42278.70274.42277.73277.7311,055
Nov 20, 2024269.27270.23268.20269.98269.9814,815
Nov 19, 2024261.08262.65261.08262.63262.631,662
Nov 18, 2024 3.87595 Dividend
Nov 18, 2024257.60263.10257.60261.90261.9015,942
Nov 15, 2024264.00270.00263.38269.92266.0513,630
Nov 14, 2024261.40264.85261.40264.85261.051,202
Nov 13, 2024251.52251.52249.32250.57246.9815,372
Nov 12, 2024251.20251.20250.88250.88247.271,081
Nov 11, 2024253.20253.63252.95252.95249.321,218
Nov 8, 2024253.75254.55249.40249.40245.8213,745
Nov 7, 2024251.10251.27248.52248.52244.966,326
Nov 6, 2024251.52253.80247.45247.45243.905,044
Nov 5, 2024261.65261.65259.90260.23256.494,128
Nov 4, 2024263.70263.70263.70263.70259.91-
Nov 1, 2024263.70264.55262.50263.70259.914,374
Oct 31, 2024281.98281.98281.98281.98277.93-
Oct 30, 2024281.98281.98281.98281.98277.93-
Oct 29, 2024281.98281.98281.98281.98277.93-
Oct 28, 2024281.98281.98281.98281.98277.93-
Oct 25, 2024282.00282.00281.98281.98277.93366
Oct 24, 2024267.75267.75267.75267.75263.91-
Oct 23, 2024266.35267.75266.35267.75263.913
Oct 22, 2024265.10265.10265.10265.10261.29-
Oct 21, 2024265.10265.10265.10265.10261.29-
Oct 18, 2024265.10265.10265.10265.10261.29494
Oct 17, 2024274.00274.00274.00274.00270.07-
Oct 16, 2024274.00274.00274.00274.00270.07-
Oct 15, 2024274.00274.00274.00274.00270.07-
Oct 14, 2024274.00274.00274.00274.00270.07-
Oct 11, 2024272.58274.02272.10274.00270.073,715
Oct 10, 2024269.83271.20269.83271.20267.31863
Oct 9, 2024271.17271.17269.35269.35265.482,399
Oct 8, 2024274.75275.15271.52271.52267.632,510
Oct 7, 2024287.92287.92275.85275.85271.891,800
Oct 4, 2024285.58286.38285.45286.38282.261,174
Oct 3, 2024280.23281.27279.23280.85276.822,972
Oct 2, 2024280.60283.30280.60282.80278.745,602
Oct 1, 2024266.52272.02264.15271.52267.632,019
Sep 30, 2024265.85265.85264.15264.95261.154,111
Sep 27, 2024261.95261.95261.95261.95258.19481
Sep 26, 2024257.70257.70256.52256.52252.841,384
Sep 25, 2024268.38268.38268.38268.38264.52-
Sep 24, 2024268.38268.38268.38268.38264.52468
Sep 23, 2024263.38263.38263.38263.38259.59-
Sep 20, 2024263.38263.38263.38263.38259.59-
Sep 19, 2024265.35265.35263.35263.38259.59903
Sep 18, 2024266.17266.17266.17266.17262.35-
Sep 17, 2024266.73266.73266.17266.17262.35955
Sep 16, 2024267.25268.35267.25268.35264.501,906
Sep 13, 2024274.15274.15274.15274.15270.21-
Sep 12, 2024274.15274.15274.15274.15270.21-
Sep 11, 2024274.15274.15274.15274.15270.21-
Sep 10, 2024274.15274.15274.15274.15270.21-
Sep 9, 2024274.15274.15274.15274.15270.21-
Sep 6, 2024274.15274.15274.15274.15270.21-
Sep 5, 2024274.15274.15274.15274.15270.21-
Sep 4, 2024274.15274.15274.15274.15270.21-
Sep 3, 2024277.50278.52274.15274.15270.211,088
Sep 2, 2024285.02285.02285.02285.02280.93-
Aug 30, 2024285.50285.55285.02285.02280.93300
Aug 29, 2024282.05282.05282.05282.05278.00-
Aug 28, 2024282.05282.05282.05282.05278.00-
Aug 27, 2024282.05282.05282.05282.05278.00-
Aug 23, 2024282.05282.05282.05282.05278.0020
Aug 22, 2024282.13282.13281.52281.52277.48634
Aug 21, 2024292.35292.35292.35292.35288.15-
Aug 20, 2024292.35292.35292.35292.35288.15-
Aug 19, 2024289.25292.35289.25292.35288.151,693
Aug 16, 2024 3.71714 Dividend
Aug 16, 2024298.58298.58298.58298.58294.29-
Aug 15, 2024296.98298.58296.98298.58290.621,288
Aug 14, 2024302.92302.92302.92302.92294.86-
Aug 13, 2024302.92302.92302.92302.92294.86-
Aug 12, 2024298.15303.35298.15302.92294.864,054
Aug 9, 2024288.85288.85288.85288.85281.16-
Aug 8, 2024288.85288.85288.85288.85281.16-
Aug 7, 2024288.85288.85288.85288.85281.16-
Aug 6, 2024288.85288.85288.85288.85281.16-
Aug 5, 2024288.85288.85288.85288.85281.16-
Aug 2, 2024288.85288.85288.85288.85281.1697
Aug 1, 2024290.75290.75290.75290.75283.01-
Jul 31, 2024290.58290.75290.58290.75283.01905
Jul 30, 2024288.25288.25288.25288.25280.57-
Jul 29, 2024288.25288.25288.25288.25280.57-
Jul 26, 2024288.25288.25288.25288.25280.57-
Jul 25, 2024288.25288.25288.25288.25280.57-
Jul 24, 2024289.35289.35288.25288.25280.57916
Jul 23, 2024291.70291.70291.70291.70283.93-
Jul 22, 2024290.75291.70290.75291.70283.93450
Jul 19, 2024296.38297.05296.38297.05289.14807
Jul 18, 2024292.00292.00292.00292.00284.22-
Jul 17, 2024292.00292.00292.00292.00284.22-
Jul 16, 2024292.00292.00292.00292.00284.22-
Jul 15, 2024292.00292.00292.00292.00284.22-
Jul 12, 2024289.08292.27289.00292.00284.22583
Jul 11, 2024293.98293.98293.98293.98286.15-
Jul 10, 2024293.98293.98293.98293.98286.15-
Jul 9, 2024293.98293.98293.98293.98286.15-
Jul 8, 2024295.10295.23292.08293.98286.151,370
Jul 5, 2024303.60303.60303.60303.60295.52195
Jul 4, 2024306.40306.40306.40306.40298.24-
Jul 3, 2024306.40306.40306.40306.40298.24-
Jul 2, 2024309.17309.17306.40306.40298.24383
Jul 1, 2024303.58303.58303.58303.58295.49-
Jun 28, 2024305.40305.40303.52303.58295.492,092
Jun 27, 2024300.90301.85300.90301.85293.81824
Jun 26, 2024298.30299.05298.30299.05291.09396
Jun 25, 2024299.17299.17299.17299.17291.21422
Jun 24, 2024293.85293.85293.85293.85286.02181
Jun 21, 2024292.85292.85292.85292.85285.05-
Jun 20, 2024292.85292.85292.85292.85285.05-
Jun 19, 2024292.85292.85292.85292.85285.05-
Jun 18, 2024292.85292.85292.85292.85285.05-
Jun 17, 2024292.85292.85292.85292.85285.05-
Jun 14, 2024292.85292.85292.85292.85285.05-
Jun 13, 2024292.85292.85292.85292.85285.05430
Jun 12, 2024297.75297.75297.75297.75289.82-
Jun 11, 2024297.75297.75297.75297.75289.82-
Jun 10, 2024297.75297.75297.75297.75289.82-
Jun 7, 2024297.75297.75297.75297.75289.82381
Jun 6, 2024295.35295.35295.35295.35287.48-
Jun 5, 2024295.35295.35295.35295.35287.48183
Jun 4, 2024292.10292.10292.10292.10284.32180
Jun 3, 2024297.73297.73297.73297.73289.80-
May 31, 2024297.73297.73297.73297.73289.80-
May 30, 2024297.13297.73297.13297.73289.80645
May 29, 2024303.65303.65303.65303.65295.56395
May 28, 2024303.80303.80303.10303.10295.031,115
May 24, 2024300.25300.25300.25300.25292.25-
May 23, 2024300.25300.25300.25300.25292.25-
May 22, 2024300.25300.25300.25300.25292.25-
May 21, 2024300.25300.25300.25300.25292.25-
May 20, 2024300.25300.25300.25300.25292.25-
May 17, 2024300.25300.25300.25300.25292.25-
May 16, 2024299.73300.70299.73300.25292.25946
May 15, 2024 3.75389 Dividend
May 15, 2024304.13304.13301.40301.40293.37411
May 14, 2024313.05313.05313.05313.05301.06-
May 13, 2024313.05313.05313.05313.05301.06-
May 10, 2024313.20313.20313.05313.05301.06293
May 9, 2024303.83303.83303.83303.83292.19-
May 8, 2024303.10303.83303.10303.83292.19362
May 7, 2024305.70305.70305.70305.70293.99424
May 3, 2024299.05299.05298.15298.15286.73890
May 2, 2024300.70300.70300.70300.70289.18-
May 1, 2024300.70300.70300.70300.70289.18-
Apr 30, 2024302.08302.08300.70300.70289.18874
Apr 29, 2024304.00304.00304.00304.00292.36-
Apr 26, 2024304.10304.10303.58304.00292.361,388
Apr 25, 2024304.83304.83304.83304.83293.15433
Apr 24, 2024294.83294.83294.83294.83283.53-
Waiting for permission
Allow microphone access to enable voice search

Try again.