Equinor ASA (STOHF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 09:55AM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 95,100 |
| 17 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 16 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 95,000 |
| 15 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 300 |
| 12 Apr 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | 300,000 |
| 11 Apr 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
| 10 Apr 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | 500 |
| 09 Apr 2024 | 27.94 | 28.05 | 27.94 | 28.05 | 28.05 | 7,800 |
| 08 Apr 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 600 |
| 05 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 04 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 150,200 |
| 03 Apr 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 964,000 |
| 02 Apr 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 340,000 |
| 01 Apr 2024 | 26.75 | 27.00 | 26.50 | 26.97 | 26.97 | 1,100 |
| 28 Mar 2024 | 27.15 | 27.15 | 26.80 | 26.80 | 26.80 | 11,100 |
| 27 Mar 2024 | 26.55 | 26.72 | 26.55 | 26.65 | 26.65 | 2,800 |
| 26 Mar 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | 700,200 |
| 25 Mar 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | 2,100 |
| 22 Mar 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 700 |
| 21 Mar 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
| 20 Mar 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 2,400 |
| 19 Mar 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1,750,100 |
| 18 Mar 2024 | 26.30 | 26.80 | 26.30 | 26.80 | 26.80 | 200,300 |
| 15 Mar 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
| 14 Mar 2024 | 26.10 | 26.10 | 25.96 | 25.96 | 25.96 | 110,600 |
| 13 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1,400 |
| 12 Mar 2024 | 25.64 | 25.96 | 25.64 | 25.96 | 25.96 | 461,600 |
| 11 Mar 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 150,600 |
| 08 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 07 Mar 2024 | 26.17 | 26.17 | 26.00 | 26.00 | 26.00 | 40,600 |
| 06 Mar 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 500 |
| 05 Mar 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 100 |
| 04 Mar 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 230,200 |
| 01 Mar 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 30,200 |
| 29 Feb 2024 | 24.85 | 24.85 | 24.56 | 24.71 | 24.71 | 1,400 |
| 28 Feb 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
| 27 Feb 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 487,800 |
| 26 Feb 2024 | 24.90 | 24.97 | 24.90 | 24.96 | 24.96 | 485,000 |
| 23 Feb 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 200 |
| 22 Feb 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 2,900 |
| 21 Feb 2024 | 25.38 | 25.38 | 25.34 | 25.34 | 25.34 | 400 |
| 20 Feb 2024 | 25.65 | 25.65 | 25.05 | 25.05 | 25.05 | 2,400 |
| 16 Feb 2024 | 25.41 | 25.75 | 25.40 | 25.40 | 25.40 | 200,800 |
| 15 Feb 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| 14 Feb 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 100 |
| 14 Feb 2024 | 0.9 Dividend | |||||
| 13 Feb 2024 | 25.89 | 26.09 | 25.89 | 26.09 | 25.19 | 700 |
| 12 Feb 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 25.16 | 500 |
| 09 Feb 2024 | 26.30 | 26.36 | 26.08 | 26.08 | 25.18 | 33,300 |
| 08 Feb 2024 | 26.49 | 26.49 | 25.89 | 25.89 | 25.00 | 1,500 |
| 07 Feb 2024 | 27.54 | 27.54 | 27.00 | 27.00 | 26.07 | 600 |
| 06 Feb 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 28.34 | 80,000 |
| 05 Feb 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 28.34 | - |
| 02 Feb 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 28.34 | 50,200 |
| 01 Feb 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 28.34 | 150,100 |
| 31 Jan 2024 | 29.00 | 29.35 | 29.00 | 29.35 | 28.34 | 346,900 |
| 30 Jan 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 27.91 | 38,300 |
| 29 Jan 2024 | 29.30 | 29.30 | 28.80 | 28.80 | 27.81 | 183,900 |
| 26 Jan 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 27.25 | 260,000 |
| 25 Jan 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 27.25 | 600 |
| 24 Jan 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 27.26 | - |
| 23 Jan 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 27.26 | 400,100 |
| 22 Jan 2024 | 28.00 | 28.23 | 28.00 | 28.23 | 27.26 | 150,500 |
| 19 Jan 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 28.05 | 440,000 |
| 18 Jan 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 28.05 | 300,000 |
| 17 Jan 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 28.05 | 570,100 |
| 16 Jan 2024 | 29.53 | 29.53 | 29.05 | 29.05 | 28.05 | 121,500 |
| 12 Jan 2024 | 30.39 | 30.66 | 30.11 | 30.11 | 29.07 | 1,200 |
| 11 Jan 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 28.92 | 900,100 |
| 10 Jan 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 28.92 | 206,200 |
| 09 Jan 2024 | 30.53 | 31.31 | 30.53 | 31.31 | 30.23 | 150,400 |
| 08 Jan 2024 | 31.37 | 31.37 | 31.03 | 31.03 | 29.96 | 700,700 |
| 05 Jan 2024 | 32.45 | 32.45 | 32.11 | 32.11 | 31.00 | 800 |
| 04 Jan 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 30.72 | - |
| 03 Jan 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 30.72 | 300 |
| 02 Jan 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 30.87 | 300 |
| 29 Dec 2023 | 32.05 | 32.05 | 31.19 | 31.19 | 30.11 | 100,300 |
| 28 Dec 2023 | 31.60 | 31.60 | 31.60 | 31.60 | 30.51 | - |
| 27 Dec 2023 | 31.60 | 31.60 | 31.60 | 31.60 | 30.51 | - |
| 26 Dec 2023 | 31.60 | 31.60 | 31.60 | 31.60 | 30.51 | - |
| 22 Dec 2023 | 31.60 | 31.60 | 31.60 | 31.60 | 30.51 | 700 |
| 21 Dec 2023 | 31.07 | 31.40 | 31.07 | 31.40 | 30.32 | 100,500 |
| 20 Dec 2023 | 31.05 | 31.05 | 31.05 | 31.05 | 29.98 | 300 |
| 19 Dec 2023 | 31.96 | 31.98 | 31.96 | 31.98 | 30.88 | 1,300 |
| 18 Dec 2023 | 31.61 | 31.61 | 31.60 | 31.60 | 30.51 | 300 |
| 15 Dec 2023 | 30.45 | 30.54 | 30.45 | 30.54 | 29.49 | 500 |
| 14 Dec 2023 | 31.19 | 31.67 | 31.19 | 31.64 | 30.55 | 2,700 |
| 13 Dec 2023 | 30.18 | 30.75 | 30.18 | 30.75 | 29.69 | 900 |
| 12 Dec 2023 | 29.77 | 30.15 | 29.77 | 29.94 | 28.91 | 600 |
| 11 Dec 2023 | 30.80 | 30.80 | 30.80 | 30.80 | 29.74 | - |
| 08 Dec 2023 | 30.65 | 30.80 | 30.65 | 30.80 | 29.74 | 33,400 |
| 07 Dec 2023 | 30.20 | 30.20 | 30.20 | 30.20 | 29.16 | 252,100 |
| 06 Dec 2023 | 31.64 | 31.64 | 31.64 | 31.64 | 30.55 | 190,000 |
| 05 Dec 2023 | 31.64 | 31.64 | 31.64 | 31.64 | 30.55 | - |
| 04 Dec 2023 | 31.64 | 31.64 | 31.64 | 31.64 | 30.55 | - |
| 01 Dec 2023 | 31.75 | 31.87 | 31.64 | 31.64 | 30.55 | 800 |
| 30 Nov 2023 | 32.35 | 32.50 | 31.80 | 31.80 | 30.70 | 357,400 |
| 29 Nov 2023 | 32.23 | 32.23 | 32.23 | 32.23 | 31.12 | 400,300 |
| 28 Nov 2023 | 32.49 | 32.49 | 32.49 | 32.49 | 31.37 | 110,200 |
| 27 Nov 2023 | 33.09 | 33.09 | 33.09 | 33.09 | 31.95 | 400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.