Equinor ASA - Price History
Monthly price history for EQNR (Equinor ASA)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $28.35 | $28.35 |
| April 2024 | $26.59 | $26.59 |
| March 2024 | $27.03 | $27.03 |
| February 2024 | $24.62 | $24.62 |
| January 2024 | $28.33 | $28.67 |
| December 2023 | $31.27 | $31.64 |
| November 2023 | $31.50 | $31.87 |
| October 2023 | $32.68 | $33.37 |
| September 2023 | $32.12 | $32.79 |
| August 2023 | $29.94 | $30.57 |
| July 2023 | $29.82 | $30.68 |
| June 2023 | $28.39 | $29.21 |
| May 2023 | $24.62 | $25.33 |
| April 2023 | $27.36 | $28.74 |
| March 2023 | $27.06 | $28.43 |
| February 2023 | $29.04 | $30.51 |
| January 2023 | $28.97 | $30.43 |
| December 2022 | $33.34 | $35.81 |
| November 2022 | $35.82 | $38.48 |
| October 2022 | $33.10 | $36.28 |
| September 2022 | $30.21 | $33.11 |
| August 2022 | $35.39 | $38.79 |
| July 2022 | $34.86 | $38.41 |
| June 2022 | $31.55 | $34.76 |
| May 2022 | $34.18 | $37.66 |
| April 2022 | $30.56 | $34.08 |
| March 2022 | $33.64 | $37.51 |
| February 2022 | $28.21 | $31.46 |
| January 2022 | $24.56 | $27.55 |
| December 2021 | $23.47 | $26.33 |
| November 2021 | $22.34 | $25.06 |
| October 2021 | $22.52 | $25.43 |
| September 2021 | $22.58 | $25.50 |
| August 2021 | $18.76 | $21.19 |
| July 2021 | $17.17 | $19.56 |
| June 2021 | $18.61 | $21.20 |
| May 2021 | $19.23 | $21.91 |
| April 2021 | $17.69 | $20.27 |
| March 2021 | $16.98 | $19.46 |
| February 2021 | $16.55 | $18.96 |
| January 2021 | $15.38 | $17.73 |
| December 2020 | $14.24 | $16.42 |
| November 2020 | $13.31 | $15.34 |
| October 2020 | $11.07 | $12.83 |
| September 2020 | $12.13 | $14.06 |
| August 2020 | $13.85 | $16.05 |
| July 2020 | $12.80 | $14.91 |
| June 2020 | $12.43 | $14.48 |
| May 2020 | $12.52 | $14.59 |
| April 2020 | $11.42 | $13.58 |
| March 2020 | $10.25 | $12.18 |
| February 2020 | $13.08 | $15.55 |
| January 2020 | $15.07 | $18.18 |
| December 2019 | $16.50 | $19.91 |
| November 2019 | $15.36 | $18.53 |
| October 2019 | $15.14 | $18.51 |
| September 2019 | $15.50 | $18.95 |
| August 2019 | $13.91 | $17.01 |
| July 2019 | $14.34 | $17.81 |
| June 2019 | $15.92 | $19.78 |
| May 2019 | $15.41 | $19.15 |
| April 2019 | $17.64 | $22.19 |
| March 2019 | $17.47 | $21.97 |
| February 2019 | $17.86 | $22.46 |
| January 2019 | $17.97 | $22.78 |
| December 2018 | $16.70 | $21.17 |
| November 2018 | $18.44 | $23.38 |
| October 2018 | $20.13 | $25.70 |
| September 2018 | $22.09 | $28.20 |
| August 2018 | $20.19 | $25.77 |
| July 2018 | $20.59 | $26.46 |
| June 2018 | $20.55 | $26.41 |
| May 2018 | $20.43 | $26.25 |
| April 2018 | $19.80 | $25.60 |
| March 2018 | $18.29 | $23.65 |
| February 2018 | $17.50 | $22.63 |
| January 2018 | $18 | $23.44 |
| December 2017 | $16.45 | $21.42 |
| November 2017 | $15.42 | $20.08 |
| October 2017 | $15.47 | $20.31 |
| September 2017 | $15.31 | $20.09 |
| August 2017 | $14.36 | $18.85 |
| July 2017 | $14.17 | $18.76 |
| June 2017 | $12.49 | $16.53 |
| May 2017 | $13.15 | $17.41 |
| April 2017 | $12.30 | $16.43 |
| March 2017 | $12.86 | $17.18 |
| February 2017 | $13.18 | $17.60 |
| January 2017 | $13.85 | $18.67 |
| December 2016 | $13.53 | $18.24 |
| November 2016 | $12.91 | $17.40 |
| October 2016 | $11.93 | $16.24 |
| September 2016 | $12.34 | $16.80 |
| August 2016 | $11.49 | $15.65 |
| July 2016 | $11.57 | $15.91 |
| June 2016 | $12.59 | $17.31 |
| May 2016 | $11.46 | $15.76 |
| April 2016 | $12.67 | $17.59 |
| March 2016 | $11.20 | $15.56 |
| February 2016 | $10.48 | $14.56 |
| January 2016 | $9.67 | $13.60 |
| December 2015 | $9.93 | $13.96 |
| November 2015 | $10.93 | $15.37 |
| October 2015 | $11.38 | $16.16 |
| September 2015 | $10.25 | $14.56 |
| August 2015 | $10.91 | $15.49 |
| July 2015 | $11.79 | $16.91 |
| June 2015 | $12.48 | $17.90 |
| May 2015 | $12.96 | $18.58 |
| April 2015 | $14.68 | $21.23 |
| March 2015 | $12.16 | $17.59 |
| February 2015 | $13.01 | $18.81 |
| January 2015 | $11.51 | $16.80 |
| December 2014 | $12.06 | $17.61 |
| November 2014 | $13.09 | $19.11 |
| October 2014 | $15.58 | $22.95 |
| September 2014 | $18.44 | $27.16 |
| August 2014 | $19.27 | $28.39 |
| July 2014 | $19.16 | $28.44 |
| June 2014 | $20.77 | $30.83 |
| May 2014 | $20.55 | $30.50 |
| April 2014 | $19.95 | $30.47 |
| March 2014 | $18.48 | $28.22 |
| February 2014 | $17.24 | $26.34 |
| January 2014 | $15.52 | $23.71 |
| December 2013 | $15.80 | $24.13 |
| November 2013 | $14.76 | $22.54 |
| October 2013 | $15.47 | $23.63 |
| September 2013 | $14.85 | $22.68 |
| August 2013 | $14.37 | $21.95 |
| July 2013 | $14.13 | $21.59 |
| June 2013 | $13.54 | $20.69 |
| May 2013 | $14.74 | $22.52 |
| April 2013 | $15.44 | $24.50 |
| March 2013 | $15.52 | $24.62 |
| February 2013 | $15.72 | $24.93 |
| January 2013 | $16.72 | $26.53 |
| December 2012 | $15.79 | $25.04 |
| November 2012 | $15.38 | $24.39 |
| October 2012 | $15.48 | $24.55 |
| September 2012 | $16.26 | $25.79 |
| August 2012 | $16.12 | $25.57 |
| July 2012 | $15 | $23.79 |
| June 2012 | $15.04 | $23.86 |
| May 2012 | $14.31 | $22.70 |
| April 2012 | $16.35 | $26.91 |
| March 2012 | $16.47 | $27.11 |
| February 2012 | $17.30 | $28.48 |
| January 2012 | $15.35 | $25.26 |
| December 2011 | $15.56 | $25.61 |
| November 2011 | $15.75 | $25.92 |
| October 2011 | $15.45 | $25.43 |
| September 2011 | $13.09 | $21.55 |
| August 2011 | $14.64 | $24.09 |
| July 2011 | $14.93 | $24.57 |
| June 2011 | $15.46 | $25.45 |
| May 2011 | $16 | $26.34 |
| April 2011 | $17.15 | $29.31 |
| March 2011 | $16.17 | $27.64 |
| February 2011 | $15.44 | $26.39 |
| January 2011 | $14.29 | $24.42 |
| December 2010 | $13.91 | $23.77 |
| November 2010 | $11.70 | $19.99 |
| October 2010 | $12.77 | $21.83 |
| September 2010 | $12.27 | $20.98 |
| August 2010 | $10.96 | $18.74 |
| July 2010 | $11.89 | $20.33 |
| June 2010 | $11.20 | $19.15 |
| May 2010 | $11.76 | $20.10 |
| April 2010 | $13.60 | $24.17 |
| March 2010 | $13.12 | $23.33 |
| February 2010 | $12.64 | $22.47 |
| January 2010 | $12.58 | $22.36 |
| December 2009 | $14.01 | $24.91 |
| November 2009 | $13.88 | $24.68 |
| October 2009 | $13.31 | $23.66 |
| September 2009 | $12.68 | $22.54 |
| August 2009 | $12.29 | $21.84 |
| July 2009 | $12.07 | $21.45 |
| June 2009 | $11.12 | $19.77 |
| May 2009 | $11.83 | $21.02 |
| April 2009 | $9.99 | $18.60 |
| March 2009 | $9.37 | $17.44 |
| February 2009 | $8.95 | $16.66 |
| January 2009 | $9.26 | $17.23 |
| December 2008 | $8.95 | $16.66 |
| November 2008 | $9.14 | $17.02 |
| October 2008 | $10.80 | $20.10 |
| September 2008 | $12.78 | $23.80 |
| August 2008 | $16.45 | $30.63 |
| July 2008 | $17.40 | $32.38 |
| June 2008 | $20.08 | $37.38 |
| May 2008 | $21.03 | $39.15 |
| April 2008 | $18.79 | $36.17 |
| March 2008 | $15.51 | $29.87 |
| February 2008 | $15.86 | $30.54 |
| January 2008 | $13.65 | $26.28 |
| December 2007 | $15.85 | $30.52 |
| November 2007 | $16.79 | $32.32 |
| October 2007 | $17.70 | $34.08 |
| September 2007 | $17.62 | $33.92 |
| August 2007 | $14.95 | $28.78 |
| July 2007 | $15.37 | $29.60 |
| June 2007 | $16.11 | $31.01 |
| May 2007 | $14.18 | $27.30 |
| April 2007 | $13.90 | $28.07 |
| March 2007 | $13.41 | $27.08 |
| February 2007 | $12.66 | $25.56 |
| January 2007 | $13.30 | $26.86 |
| December 2006 | $13.04 | $26.32 |
| November 2006 | $13.82 | $27.90 |
| October 2006 | $12.56 | $25.36 |
| September 2006 | $11.80 | $23.82 |
| August 2006 | $13.39 | $27.03 |
| July 2006 | $14.80 | $29.89 |
| June 2006 | $14.12 | $28.52 |
| May 2006 | $14.51 | $29.30 |
| April 2006 | $15.66 | $32.78 |
| March 2006 | $13.60 | $28.48 |
| February 2006 | $12.22 | $25.58 |
| January 2006 | $13.22 | $27.69 |
| December 2005 | $10.97 | $22.96 |
| November 2005 | $10.44 | $21.87 |
| October 2005 | $10.61 | $22.21 |
| September 2005 | $11.79 | $24.69 |
| August 2005 | $11.69 | $24.47 |
| July 2005 | $10.37 | $21.71 |
| June 2005 | $9.70 | $20.30 |
| May 2005 | $8.42 | $17.62 |
| April 2005 | $8.03 | $17.49 |
| March 2005 | $7.87 | $17.14 |
| February 2005 | $8.36 | $18.20 |
| January 2005 | $7.04 | $15.32 |
| December 2004 | $7.29 | $15.88 |
| November 2004 | $7.24 | $15.77 |
| October 2004 | $6.70 | $14.58 |
| September 2004 | $6.63 | $14.44 |
| August 2004 | $5.88 | $12.80 |
| July 2004 | $5.74 | $12.50 |
| June 2004 | $5.84 | $12.72 |
| May 2004 | $5.74 | $12.49 |
| April 2004 | $5.62 | $12.60 |
| March 2004 | $5.50 | $12.34 |
| February 2004 | $5.34 | $11.97 |
| January 2004 | $4.88 | $10.95 |
| December 2003 | $5.04 | $11.30 |
| November 2003 | $4.50 | $10.08 |
| October 2003 | $4.19 | $9.40 |
| September 2003 | $4.01 | $8.98 |
| August 2003 | $4.01 | $8.98 |
| July 2003 | $4.02 | $9 |
| June 2003 | $3.81 | $8.55 |
| May 2003 | $3.88 | $8.70 |
| April 2003 | $3.35 | $7.86 |
| March 2003 | $3.26 | $7.66 |
| February 2003 | $3.28 | $7.71 |
| January 2003 | $3.30 | $7.75 |
| December 2002 | $3.52 | $8.27 |
| November 2002 | $3.10 | $7.29 |
| October 2002 | $3.09 | $7.25 |
| September 2002 | $3.23 | $7.59 |
| August 2002 | $3.60 | $8.45 |
| July 2002 | $3.48 | $8.17 |
| June 2002 | $3.76 | $8.82 |
| May 2002 | $3.61 | $8.48 |
| April 2002 | $3.44 | $8.38 |
| March 2002 | $3.22 | $7.83 |
| February 2002 | $2.93 | $7.14 |
| January 2002 | $2.61 | $6.36 |
| December 2001 | $2.69 | $6.55 |
| November 2001 | $2.65 | $6.44 |
| October 2001 | $2.79 | $6.80 |
| September 2001 | $2.65 | $6.46 |
| August 2001 | $2.84 | $6.90 |
| July 2001 | $2.90 | $7.05 |
| June 2001 | $3.03 | $7.37 |
EQNR
Price: $28.35
52 week price:
Dividend Yield: 0.05%
5-year range yield:
Forward Dividend Yield: 9.82%
Payout Ratio: 71.25%
Payout Ratio Range:
Dividend Per Share: 2.80 USD
Earnings Per Share: 3.25 USD
P/E Ratio: 6.67
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Integrated
Volume: 1.6 million
Market Capitalization: 83.6 billion
Average Dividend Frequency: 2
Years Paying Dividends: 23
DGR3: 30.00%
DGR5: 30.00%
DGR10: 23.14%
DGR20: 18.76%