Equinor ASA (STOHF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

31.88

0.00

(0.00%)

At close: 03:18PM EDT

Time period:

30 Sept 2022 - 30 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	31.88	31.88	31.88	31.88	31.88	150,100
28 Sept 2023	31.88	31.88	31.88	31.88	31.88	-
27 Sept 2023	31.88	31.88	31.88	31.88	31.88	-
26 Sept 2023	31.70	31.88	31.70	31.88	31.88	2,500
25 Sept 2023	32.10	32.10	32.10	32.10	32.10	100
22 Sept 2023	33.25	33.25	33.25	33.25	33.25	64,500
21 Sept 2023	33.25	33.25	33.25	33.25	33.25	-
20 Sept 2023	33.25	33.25	33.25	33.25	33.25	170,000
19 Sept 2023	33.25	33.25	33.25	33.25	33.25	1,100
18 Sept 2023	33.64	33.64	33.64	33.64	33.64	-
15 Sept 2023	33.64	33.64	33.64	33.64	33.64	200
14 Sept 2023	32.61	33.15	32.61	33.15	33.15	356,700
13 Sept 2023	33.44	33.44	33.44	33.44	33.44	1,400
12 Sept 2023	33.44	33.44	33.44	33.44	33.44	-
11 Sept 2023	33.44	33.44	33.44	33.44	33.44	200
08 Sept 2023	32.75	32.75	32.45	32.45	32.45	70,400
07 Sept 2023	31.75	31.75	31.75	31.75	31.75	651,000
06 Sept 2023	31.54	31.54	31.54	31.54	31.54	100,000
05 Sept 2023	32.01	32.01	31.54	31.54	31.54	300
01 Sept 2023	31.88	31.88	31.88	31.88	31.88	106,600
31 Aug 2023	30.18	30.18	30.18	30.18	30.18	500
30 Aug 2023	30.78	30.78	30.78	30.78	30.78	300
29 Aug 2023	30.96	30.96	29.88	29.88	29.88	300
28 Aug 2023	29.40	29.99	29.40	29.99	29.99	101,800
25 Aug 2023	30.26	30.26	30.26	30.26	30.26	250,100
24 Aug 2023	29.31	29.31	29.31	29.31	29.31	200
23 Aug 2023	30.32	30.32	30.32	30.32	30.32	800
22 Aug 2023	30.34	30.34	30.34	30.34	30.34	-
21 Aug 2023	30.34	30.34	30.34	30.34	30.34	200
18 Aug 2023	30.00	30.00	30.00	30.00	30.00	154,100
17 Aug 2023	30.00	30.00	30.00	30.00	30.00	200,000
16 Aug 2023	30.00	30.00	30.00	30.00	30.00	-
15 Aug 2023	30.00	30.00	30.00	30.00	30.00	-
14 Aug 2023	30.00	30.00	30.00	30.00	30.00	100,200
14 Aug 2023	0.9 Dividend
11 Aug 2023	31.84	31.84	31.28	31.51	30.61	1,800
10 Aug 2023	32.22	32.22	32.22	32.22	31.30	520,800
09 Aug 2023	31.58	31.75	31.58	31.75	30.84	143,500
08 Aug 2023	30.05	30.50	30.05	30.50	29.63	371,700
07 Aug 2023	30.97	30.97	30.97	30.97	30.09	780,200
04 Aug 2023	30.05	30.05	30.05	30.05	29.19	-
03 Aug 2023	30.05	30.05	30.05	30.05	29.19	400,500
02 Aug 2023	30.40	30.40	30.40	30.40	29.53	300
01 Aug 2023	30.40	30.40	30.40	30.40	29.53	200
31 Jul 2023	31.49	31.49	31.49	31.49	30.59	400
28 Jul 2023	31.86	31.86	31.86	31.86	30.95	100
27 Jul 2023	31.86	31.86	31.86	31.86	30.95	-
26 Jul 2023	31.86	31.86	31.86	31.86	30.95	-
25 Jul 2023	31.86	31.86	31.86	31.86	30.95	200
24 Jul 2023	30.29	30.29	30.29	30.29	29.42	1,300
21 Jul 2023	30.29	30.29	30.29	30.29	29.42	200
20 Jul 2023	29.75	29.75	29.75	29.75	28.90	23,000
19 Jul 2023	29.75	29.75	29.75	29.75	28.90	450,000
18 Jul 2023	29.75	29.75	29.75	29.75	28.90	201,000
17 Jul 2023	30.15	30.15	30.15	30.15	29.29	-
14 Jul 2023	30.15	30.15	30.15	30.15	29.29	200
13 Jul 2023	30.18	30.18	30.18	30.18	29.32	180,000
12 Jul 2023	28.75	28.75	28.75	28.75	27.93	-
11 Jul 2023	28.75	28.75	28.75	28.75	27.93	-
10 Jul 2023	28.75	28.75	28.75	28.75	27.93	400
07 Jul 2023	28.55	28.55	28.55	28.55	27.73	500
06 Jul 2023	29.18	29.18	29.18	29.18	28.35	-
05 Jul 2023	29.18	29.18	29.18	29.18	28.35	-
03 Jul 2023	29.18	29.18	29.18	29.18	28.35	100
30 Jun 2023	29.41	29.41	29.41	29.41	28.57	-
29 Jun 2023	29.41	29.41	29.41	29.41	28.57	-
28 Jun 2023	29.41	29.41	29.41	29.41	28.57	200,000
27 Jun 2023	29.41	29.41	29.41	29.41	28.57	140,100
26 Jun 2023	29.75	29.75	29.75	29.75	28.90	160,100
23 Jun 2023	29.75	29.75	29.75	29.75	28.90	400,100
22 Jun 2023	29.75	29.75	29.75	29.75	28.90	200
21 Jun 2023	30.19	30.19	30.19	30.19	29.33	200
20 Jun 2023	30.20	30.20	29.95	29.95	29.09	6,900
16 Jun 2023	29.24	29.24	29.24	29.24	28.40	50,000
15 Jun 2023	29.24	29.24	29.24	29.24	28.40	150,100
14 Jun 2023	29.24	29.24	29.24	29.24	28.40	105,300
13 Jun 2023	29.24	29.24	29.24	29.24	28.40	100,100
12 Jun 2023	29.46	29.46	29.24	29.24	28.40	600
09 Jun 2023	28.96	28.96	28.96	28.96	28.13	2,000
08 Jun 2023	27.73	27.73	27.73	27.73	26.94	100
07 Jun 2023	26.65	27.73	26.65	27.73	26.94	900
06 Jun 2023	26.50	26.50	26.50	26.50	25.74	100
05 Jun 2023	27.34	27.34	27.34	27.34	26.56	190,300
02 Jun 2023	25.99	25.99	25.99	25.99	25.25	150,000
01 Jun 2023	25.99	25.99	25.99	25.99	25.25	700
31 May 2023	25.47	25.47	25.47	25.47	24.74	300
30 May 2023	25.60	25.60	25.60	25.60	24.87	80,900
26 May 2023	26.60	26.60	26.60	26.60	25.84	200,200
25 May 2023	26.70	26.70	26.70	26.70	25.94	460,100
24 May 2023	27.78	27.78	27.78	27.78	26.99	-
23 May 2023	27.78	27.78	27.78	27.78	26.99	-
22 May 2023	27.78	27.78	27.78	27.78	26.99	300
19 May 2023	27.48	27.48	27.48	27.48	26.70	200
18 May 2023	28.20	28.20	28.20	28.20	27.39	-
17 May 2023	28.20	28.20	28.20	28.20	27.39	-
16 May 2023	28.20	28.20	28.20	28.20	27.39	820,000
15 May 2023	28.20	28.20	28.20	28.20	27.39	710,200
12 May 2023	27.94	27.94	27.94	27.94	27.14	-
11 May 2023	27.78	27.94	27.78	27.94	27.14	300
11 May 2023	0.9 Dividend
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,296.43+118.40(+1.06%)

NZD/USD0.5999+0.0035(+0.58%)

NZD/EUR0.5667+0.0027(+0.47%)

ALL ORDS7,249.70+27.20(+0.38%)

ASX 2007,048.60+23.80(+0.34%)

OIL90.77-0.94(-1.02%)

Equinor ASA (STOHF)

NZX 50
11,296.43
+118.40(+1.06%)

NZD/USD
0.5999
+0.0035(+0.58%)

NZD/EUR
0.5667
+0.0027(+0.47%)

ALL ORDS
7,249.70
+27.20(+0.38%)

ASX 200
7,048.60
+23.80(+0.34%)

OIL
90.77
-0.94(-1.02%)