Equinor
$42.17Change from previous close: +1.37%Absolute change: +$0.57
Price history
+71.56% over the period1 year: from $24.58 (October 1, 2025) to $42.17 (October 1, 2026), +71.56%.
Show chart data
Daily closing prices, adjusted for splits. Long periods: one close per week or month.
| Date | Close |
|---|---|
| October 1, 2026 | $42.17 |
| September 30, 2026 | $41.60 |
| September 29, 2026 | $41.34 |
| September 28, 2026 | $42.27 |
| September 25, 2026 | $42.19 |
| September 24, 2026 | $43.17 |
| September 23, 2026 | $42.90 |
| September 22, 2026 | $41.81 |
| September 21, 2026 | $42.49 |
| September 18, 2026 | $44.09 |
| September 17, 2026 | $44.33 |
| September 16, 2026 | $44.20 |
| September 15, 2026 | $45.75 |
| September 14, 2026 | $44.54 |
| September 11, 2026 | $44.80 |
| September 10, 2026 | $45.11 |
| September 9, 2026 | $45.23 |
| September 8, 2026 | $43.39 |
| September 4, 2026 | $42.09 |
| September 3, 2026 | $42.66 |
| September 2, 2026 | $43.58 |
| September 1, 2026 | $44.23 |
| August 31, 2026 | $42.80 |
| August 28, 2026 | $41.39 |
| August 27, 2026 | $41.55 |
| August 26, 2026 | $41.31 |
| August 25, 2026 | $41.21 |
| August 24, 2026 | $42.37 |
| August 21, 2026 | $42.86 |
| August 20, 2026 | $42.86 |
| August 19, 2026 | $42.03 |
| August 18, 2026 | $41.84 |
| August 17, 2026 | $41.82 |
| August 14, 2026 | $40.77 |
| August 13, 2026 | $40.54 |
| August 12, 2026 | $40.99 |
| August 11, 2026 | $40.93 |
| August 10, 2026 | $40.99 |
| August 7, 2026 | $38.92 |
| August 6, 2026 | $39.46 |
| August 5, 2026 | $38.13 |
| August 4, 2026 | $39.17 |
| August 3, 2026 | $39.91 |
| July 31, 2026 | $41.10 |
| July 30, 2026 | $40.73 |
| July 29, 2026 | $40.95 |
| July 28, 2026 | $38.27 |
| July 27, 2026 | $38.48 |
| July 24, 2026 | $40.35 |
| July 23, 2026 | $40.99 |
| July 22, 2026 | $39.96 |
| July 21, 2026 | $37.59 |
| July 20, 2026 | $37.35 |
| July 17, 2026 | $37.37 |
| July 16, 2026 | $35.63 |
| July 15, 2026 | $35.87 |
| July 14, 2026 | $36.19 |
| July 13, 2026 | $36.06 |
| July 10, 2026 | $33.92 |
| July 9, 2026 | $34.01 |
| July 8, 2026 | $34.27 |
| July 7, 2026 | $33.91 |
| July 6, 2026 | $32.06 |
| July 2, 2026 | $32.04 |
| July 1, 2026 | $31.21 |
| June 30, 2026 | $31.40 |
| June 29, 2026 | $31.18 |
| June 26, 2026 | $31.03 |
| June 25, 2026 | $31.56 |
| June 24, 2026 | $31.60 |
| June 23, 2026 | $32.65 |
| June 22, 2026 | $32.87 |
| June 18, 2026 | $32.38 |
| June 17, 2026 | $33.76 |
| June 16, 2026 | $33.84 |
| June 15, 2026 | $34.26 |
| June 12, 2026 | $36.18 |
| June 11, 2026 | $36.75 |
| June 10, 2026 | $37.49 |
| June 9, 2026 | $36.59 |
| June 8, 2026 | $37.60 |
| June 5, 2026 | $36.94 |
| June 4, 2026 | $37.65 |
| June 3, 2026 | $37.95 |
| June 2, 2026 | $37.82 |
| June 1, 2026 | $37.32 |
| May 29, 2026 | $35.99 |
| May 28, 2026 | $36.55 |
| May 27, 2026 | $36.50 |
| May 26, 2026 | $37.74 |
| May 22, 2026 | $38.81 |
| May 21, 2026 | $38.67 |
| May 20, 2026 | $38.96 |
| May 19, 2026 | $40.79 |
| May 18, 2026 | $39.66 |
| May 15, 2026 | $39.48 |
| May 14, 2026 | $38.51 |
| May 13, 2026 | $38.28 |
| May 12, 2026 | $38.52 |
| May 11, 2026 | $38.22 |
| May 8, 2026 | $36.69 |
| May 7, 2026 | $36.91 |
| May 6, 2026 | $38.03 |
| May 5, 2026 | $41.36 |
| May 4, 2026 | $41.32 |
| May 1, 2026 | $39.71 |
| April 30, 2026 | $40.75 |
| April 29, 2026 | $40.07 |
| April 28, 2026 | $38.51 |
| April 27, 2026 | $38.05 |
| April 24, 2026 | $37.94 |
| April 23, 2026 | $38.61 |
| April 22, 2026 | $37.97 |
| April 21, 2026 | $37.65 |
| April 20, 2026 | $36.01 |
| April 17, 2026 | $35.47 |
| April 16, 2026 | $38.27 |
| April 15, 2026 | $36.82 |
| April 14, 2026 | $38.00 |
| April 13, 2026 | $39.20 |
| April 10, 2026 | $38.96 |
| April 9, 2026 | $38.55 |
| April 8, 2026 | $39.33 |
| April 7, 2026 | $42.07 |
| April 6, 2026 | $41.95 |
| April 2, 2026 | $41.75 |
| April 1, 2026 | $40.39 |
| March 31, 2026 | $42.20 |
| March 30, 2026 | $42.40 |
| March 27, 2026 | $41.53 |
| March 26, 2026 | $41.12 |
| March 25, 2026 | $40.44 |
| March 24, 2026 | $39.95 |
| March 23, 2026 | $39.37 |
| March 20, 2026 | $41.60 |
| March 19, 2026 | $40.51 |
| March 18, 2026 | $38.53 |
| March 17, 2026 | $36.94 |
| March 16, 2026 | $35.63 |
| March 13, 2026 | $35.25 |
| March 12, 2026 | $34.37 |
| March 11, 2026 | $33.53 |
| March 10, 2026 | $32.44 |
| March 9, 2026 | $32.43 |
| March 6, 2026 | $33.59 |
| March 5, 2026 | $31.76 |
| March 4, 2026 | $31.58 |
| March 3, 2026 | $31.25 |
| March 2, 2026 | $32.07 |
| February 27, 2026 | $29.83 |
| February 26, 2026 | $28.95 |
| February 25, 2026 | $29.16 |
| February 24, 2026 | $29.12 |
| February 23, 2026 | $29.03 |
| February 20, 2026 | $28.82 |
| February 19, 2026 | $28.85 |
| February 18, 2026 | $28.25 |
| February 17, 2026 | $27.32 |
| February 13, 2026 | $28.10 |
| February 12, 2026 | $27.61 |
| February 11, 2026 | $28.58 |
| February 10, 2026 | $27.86 |
| February 9, 2026 | $27.66 |
| February 6, 2026 | $27.52 |
| February 5, 2026 | $26.46 |
| February 4, 2026 | $26.79 |
| February 3, 2026 | $26.34 |
| February 2, 2026 | $25.95 |
| January 30, 2026 | $26.85 |
| January 29, 2026 | $26.91 |
| January 28, 2026 | $26.24 |
| January 27, 2026 | $26.30 |
| January 26, 2026 | $25.63 |
| January 23, 2026 | $25.61 |
| January 22, 2026 | $24.68 |
| January 21, 2026 | $25.67 |
| January 20, 2026 | $24.84 |
| January 16, 2026 | $25.37 |
| January 15, 2026 | $24.70 |
| January 14, 2026 | $24.95 |
| January 13, 2026 | $24.51 |
| January 12, 2026 | $23.89 |
| January 9, 2026 | $23.50 |
| January 8, 2026 | $23.71 |
| January 7, 2026 | $23.05 |
| January 6, 2026 | $23.17 |
| January 5, 2026 | $24.14 |
| January 2, 2026 | $24.55 |
| December 31, 2025 | $23.63 |
| December 30, 2025 | $23.60 |
| December 29, 2025 | $23.33 |
| December 26, 2025 | $23.04 |
| December 24, 2025 | $23.15 |
| December 23, 2025 | $23.04 |
| December 22, 2025 | $22.59 |
| December 19, 2025 | $22.82 |
| December 18, 2025 | $22.65 |
| December 17, 2025 | $22.89 |
| December 16, 2025 | $22.41 |
| December 15, 2025 | $22.88 |
| December 12, 2025 | $23.06 |
| December 11, 2025 | $22.76 |
| December 10, 2025 | $23.00 |
| December 9, 2025 | $22.98 |
| December 8, 2025 | $23.09 |
| December 5, 2025 | $22.99 |
| December 4, 2025 | $23.37 |
| December 3, 2025 | $23.40 |
| December 2, 2025 | $22.79 |
| December 1, 2025 | $22.81 |
| November 28, 2025 | $22.91 |
| November 26, 2025 | $22.55 |
| November 25, 2025 | $22.52 |
| November 24, 2025 | $22.68 |
| November 21, 2025 | $22.98 |
| November 20, 2025 | $23.04 |
| November 19, 2025 | $23.27 |
| November 18, 2025 | $24.28 |
| November 17, 2025 | $24.28 |
| November 14, 2025 | $24.44 |
| November 13, 2025 | $24.40 |
| November 12, 2025 | $24.24 |
| November 11, 2025 | $24.72 |
| November 10, 2025 | $24.21 |
| November 7, 2025 | $24.34 |
| November 6, 2025 | $24.04 |
| November 5, 2025 | $23.81 |
| November 4, 2025 | $23.97 |
| November 3, 2025 | $23.99 |
| October 31, 2025 | $23.96 |
| October 30, 2025 | $23.97 |
| October 29, 2025 | $24.17 |
| October 28, 2025 | $24.09 |
| October 27, 2025 | $24.36 |
| October 24, 2025 | $24.22 |
| October 23, 2025 | $24.97 |
| October 22, 2025 | $23.97 |
| October 21, 2025 | $23.21 |
| October 20, 2025 | $23.17 |
| October 17, 2025 | $23.12 |
| October 16, 2025 | $22.89 |
| October 15, 2025 | $23.07 |
| October 14, 2025 | $23.08 |
| October 13, 2025 | $23.52 |
| October 10, 2025 | $23.21 |
| October 9, 2025 | $24.12 |
| October 8, 2025 | $24.63 |
| October 7, 2025 | $25.39 |
| October 6, 2025 | $25.37 |
| October 3, 2025 | $24.75 |
| October 2, 2025 | $24.38 |
| October 1, 2025 | $24.58 |
At a glance
The company
Equinor ASA operates as an energy company in Norway and internationally.
Next event
Quarterly results · October 28, 2026
Dividend
Ex-dividend on November 16, 2026
Where the price stands
52-wk low$22.26
$42.17
52-wk high$45.84
−8.01% from the high
Performance
- 1 month
- −4.66%
- Year to date
- +78.46%
- 1 year
- +71.56%
Analysts · 7 analysts
Average target$38.28−9.23% vs. price
Buy 1 · Hold 4 · Sell 2 · Hold
Latest news
All newsNumbers and valuation
Full valuation- Market cap
- $99.94B
- P/E
- 11.3
- EPS
- $3.74
- Volume
- 3.28M
- Dividend yield
- 3.70%
Stocks to explore
Other companies in the Energy sector
