EQUINOR - Price History
Monthly price history for EQNR.OL (EQUINOR)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | NOK303.65 | NOK303.65 |
| March 2024 | NOK286.40 | NOK286.40 |
| February 2024 | NOK261.65 | NOK261.65 |
| January 2024 | NOK291.32 | NOK302.65 |
| December 2023 | NOK310.09 | NOK322.15 |
| November 2023 | NOK335.07 | NOK348.10 |
| October 2023 | NOK351.25 | NOK374.45 |
| September 2023 | NOK329.40 | NOK351.15 |
| August 2023 | NOK307.87 | NOK328.20 |
| July 2023 | NOK281.32 | NOK308.40 |
| June 2023 | NOK284.70 | NOK312.10 |
| May 2023 | NOK258.84 | NOK283.75 |
| April 2023 | NOK269.46 | NOK305 |
| March 2023 | NOK263.89 | NOK298.70 |
| February 2023 | NOK282.84 | NOK320.15 |
| January 2023 | NOK267.96 | NOK303.30 |
| December 2022 | NOK302.09 | NOK351.80 |
| November 2022 | NOK325.53 | NOK379.10 |
| October 2022 | NOK320.11 | NOK380.35 |
| September 2022 | NOK301.38 | NOK358.10 |
| August 2022 | NOK322.09 | NOK382.70 |
| July 2022 | NOK307.13 | NOK369 |
| June 2022 | NOK285.12 | NOK342.55 |
| May 2022 | NOK300.14 | NOK360.60 |
| April 2022 | NOK263.97 | NOK321.05 |
| March 2022 | NOK272.32 | NOK331.20 |
| February 2022 | NOK228.95 | NOK278.45 |
| January 2022 | NOK200.93 | NOK245.85 |
| December 2021 | NOK192.80 | NOK235.90 |
| November 2021 | NOK186.92 | NOK228.70 |
| October 2021 | NOK173.48 | NOK213.75 |
| September 2021 | NOK180.71 | NOK222.65 |
| August 2021 | NOK149.94 | NOK184.74 |
| July 2021 | NOK138.92 | NOK172.44 |
| June 2021 | NOK146.77 | NOK182.18 |
| May 2021 | NOK144.74 | NOK179.66 |
| April 2021 | NOK135.79 | NOK169.50 |
| March 2021 | NOK134.02 | NOK167.30 |
| February 2021 | NOK130.78 | NOK163.25 |
| January 2021 | NOK123.30 | NOK154.85 |
| December 2020 | NOK115.42 | NOK144.95 |
| November 2020 | NOK111.63 | NOK140.20 |
| October 2020 | NOK95.96 | NOK121.25 |
| September 2020 | NOK105.10 | NOK132.80 |
| August 2020 | NOK112.07 | NOK141.60 |
| July 2020 | NOK104.76 | NOK134.30 |
| June 2020 | NOK106.55 | NOK136.60 |
| May 2020 | NOK110.10 | NOK141.15 |
| April 2020 | NOK109.65 | NOK143.45 |
| March 2020 | NOK100.24 | NOK131.15 |
| February 2020 | NOK107.96 | NOK141.25 |
| January 2020 | NOK125.84 | NOK167.15 |
| December 2019 | NOK132.12 | NOK175.50 |
| November 2019 | NOK127.83 | NOK169.80 |
| October 2019 | NOK126.35 | NOK170.10 |
| September 2019 | NOK128.54 | NOK173.05 |
| August 2019 | NOK115.72 | NOK155.80 |
| July 2019 | NOK116.16 | NOK158.90 |
| June 2019 | NOK123.14 | NOK168.45 |
| May 2019 | NOK122.59 | NOK167.70 |
| April 2019 | NOK138.93 | NOK192.45 |
| March 2019 | NOK136.34 | NOK188.85 |
| February 2019 | NOK138.86 | NOK192.35 |
| January 2019 | NOK137.81 | NOK192.80 |
| December 2018 | NOK131.34 | NOK183.75 |
| November 2018 | NOK143.31 | NOK200.50 |
| October 2018 | NOK155.22 | NOK219.30 |
| September 2018 | NOK162.44 | NOK229.50 |
| August 2018 | NOK152.25 | NOK215.10 |
| July 2018 | NOK151.94 | NOK216.60 |
| June 2018 | NOK151.80 | NOK216.40 |
| May 2018 | NOK151.03 | NOK215.30 |
| April 2018 | NOK142.94 | NOK205.50 |
| March 2018 | NOK128.44 | NOK184.65 |
| February 2018 | NOK126.77 | NOK182.25 |
| January 2018 | NOK124.01 | NOK180 |
| December 2017 | NOK120.70 | NOK175.20 |
| November 2017 | NOK114.92 | NOK166.80 |
| October 2017 | NOK112.72 | NOK165.40 |
| September 2017 | NOK108.56 | NOK159.30 |
| August 2017 | NOK100.18 | NOK147 |
| July 2017 | NOK99.28 | NOK147.40 |
| June 2017 | NOK93.22 | NOK138.40 |
| May 2017 | NOK98.94 | NOK146.90 |
| April 2017 | NOK94.27 | NOK141.70 |
| March 2017 | NOK97.60 | NOK146.70 |
| February 2017 | NOK98.73 | NOK148.40 |
| January 2017 | NOK100.81 | NOK153.40 |
| December 2016 | NOK104.10 | NOK158.40 |
| November 2016 | NOK95.88 | NOK145.90 |
| October 2016 | NOK87.79 | NOK135.40 |
| September 2016 | NOK86.82 | NOK133.90 |
| August 2016 | NOK85.46 | NOK131.80 |
| July 2016 | NOK84.96 | NOK132.80 |
| June 2016 | NOK92.19 | NOK144.10 |
| May 2016 | NOK85.34 | NOK133.40 |
| April 2016 | NOK89.82 | NOK142.30 |
| March 2016 | NOK82.24 | NOK130.30 |
| February 2016 | NOK80.22 | NOK127.10 |
| January 2016 | NOK73.52 | NOK118.40 |
| December 2015 | NOK76.81 | NOK123.70 |
| November 2015 | NOK83.46 | NOK134.40 |
| October 2015 | NOK83.42 | NOK136.20 |
| September 2015 | NOK76.01 | NOK124.10 |
| August 2015 | NOK75.89 | NOK123.90 |
| July 2015 | NOK83.53 | NOK138.20 |
| June 2015 | NOK84.68 | NOK140.10 |
| May 2015 | NOK88.13 | NOK145.80 |
| April 2015 | NOK94.96 | NOK159 |
| March 2015 | NOK85.28 | NOK142.80 |
| February 2015 | NOK86.30 | NOK144.50 |
| January 2015 | NOK75.76 | NOK128.40 |
| December 2014 | NOK77.41 | NOK131.20 |
| November 2014 | NOK78.18 | NOK132.50 |
| October 2014 | NOK89.18 | NOK153 |
| September 2014 | NOK102.12 | NOK175.20 |
| August 2014 | NOK101.42 | NOK174 |
| July 2014 | NOK103.89 | NOK180.10 |
| June 2014 | NOK108.68 | NOK188.40 |
| May 2014 | NOK105.68 | NOK183.20 |
| April 2014 | NOK100.15 | NOK180.40 |
| March 2014 | NOK93.82 | NOK169 |
| February 2014 | NOK87.94 | NOK158.40 |
| January 2014 | NOK82.50 | NOK148.60 |
| December 2013 | NOK81.61 | NOK147 |
| November 2013 | NOK76.83 | NOK138.40 |
| October 2013 | NOK78.28 | NOK141 |
| September 2013 | NOK75.78 | NOK136.50 |
| August 2013 | NOK74.61 | NOK134.40 |
| July 2013 | NOK70.95 | NOK127.80 |
| June 2013 | NOK69.56 | NOK125.30 |
| May 2013 | NOK74.22 | NOK133.70 |
| April 2013 | NOK74.30 | NOK140.70 |
| March 2013 | NOK74.72 | NOK141.50 |
| February 2013 | NOK75.36 | NOK142.70 |
| January 2013 | NOK76.84 | NOK145.50 |
| December 2012 | NOK73.40 | NOK139 |
| November 2012 | NOK73.14 | NOK138.50 |
| October 2012 | NOK74.41 | NOK140.90 |
| September 2012 | NOK78.10 | NOK147.90 |
| August 2012 | NOK78.58 | NOK148.80 |
| July 2012 | NOK75.99 | NOK143.90 |
| June 2012 | NOK74.67 | NOK141.40 |
| May 2012 | NOK72.82 | NOK137.90 |
| April 2012 | NOK77.23 | NOK152.80 |
| March 2012 | NOK78.14 | NOK154.60 |
| February 2012 | NOK80.87 | NOK160 |
| January 2012 | NOK74.35 | NOK147.10 |
| December 2011 | NOK77.58 | NOK153.50 |
| November 2011 | NOK75.36 | NOK149.10 |
| October 2011 | NOK71.82 | NOK142.10 |
| September 2011 | NOK64.19 | NOK127 |
| August 2011 | NOK65.20 | NOK129 |
| July 2011 | NOK67.27 | NOK133.10 |
| June 2011 | NOK69.04 | NOK136.60 |
| May 2011 | NOK71.77 | NOK142 |
| April 2011 | NOK74.23 | NOK153.50 |
| March 2011 | NOK74.13 | NOK153.30 |
| February 2011 | NOK71.37 | NOK147.60 |
| January 2011 | NOK67.80 | NOK140.20 |
| December 2010 | NOK67.02 | NOK138.60 |
| November 2010 | NOK59.53 | NOK123.10 |
| October 2010 | NOK61.85 | NOK127.90 |
| September 2010 | NOK59.33 | NOK122.70 |
| August 2010 | NOK57.30 | NOK118.50 |
| July 2010 | NOK59.38 | NOK122.80 |
| June 2010 | NOK61.12 | NOK126.40 |
| May 2010 | NOK61.85 | NOK127.90 |
| April 2010 | NOK66.12 | NOK143.10 |
| March 2010 | NOK63.58 | NOK137.60 |
| February 2010 | NOK61.23 | NOK132.50 |
| January 2010 | NOK61.92 | NOK134 |
| December 2009 | NOK66.91 | NOK144.80 |
| November 2009 | NOK64.23 | NOK139 |
| October 2009 | NOK62.80 | NOK135.90 |
| September 2009 | NOK60.02 | NOK129.90 |
| August 2009 | NOK60.58 | NOK131.10 |
| July 2009 | NOK60.53 | NOK131 |
| June 2009 | NOK58.50 | NOK126.60 |
| May 2009 | NOK61.09 | NOK132.20 |
| April 2009 | NOK55.82 | NOK124.80 |
| March 2009 | NOK53.18 | NOK118.90 |
| February 2009 | NOK52.78 | NOK118 |
| January 2009 | NOK53.54 | NOK119.70 |
| December 2008 | NOK50.95 | NOK113.90 |
| November 2008 | NOK52.83 | NOK118.10 |
| October 2008 | NOK58.51 | NOK130.80 |
| September 2008 | NOK62.13 | NOK138.90 |
| August 2008 | NOK74.92 | NOK167.50 |
| July 2008 | NOK75.50 | NOK168.80 |
| June 2008 | NOK84.94 | NOK189.90 |
| May 2008 | NOK88.56 | NOK198 |
| April 2008 | NOK80.88 | NOK184.50 |
| March 2008 | NOK66.90 | NOK152.60 |
| February 2008 | NOK70.53 | NOK160.90 |
| January 2008 | NOK61.02 | NOK139.20 |
| December 2007 | NOK74.08 | NOK169 |
| November 2007 | NOK78.91 | NOK180 |
| October 2007 | NOK79.61 | NOK181.60 |
| September 2007 | NOK80.55 | NOK183.75 |
| August 2007 | NOK73.65 | NOK168 |
| July 2007 | NOK76.28 | NOK174 |
| June 2007 | NOK80.44 | NOK183.50 |
| May 2007 | NOK72.22 | NOK164.75 |
| April 2007 | NOK72.24 | NOK168.75 |
| March 2007 | NOK70.85 | NOK165.50 |
| February 2007 | NOK66.99 | NOK156.50 |
| January 2007 | NOK71.27 | NOK166.50 |
| December 2006 | NOK70.74 | NOK165.25 |
| November 2006 | NOK73.20 | NOK171 |
| October 2006 | NOK70.74 | NOK165.25 |
| September 2006 | NOK66.03 | NOK154.25 |
| August 2006 | NOK72.99 | NOK170.50 |
| July 2006 | NOK78.12 | NOK182.50 |
| June 2006 | NOK75.56 | NOK176.50 |
| May 2006 | NOK75.34 | NOK176 |
| April 2006 | NOK85.36 | NOK203 |
| March 2006 | NOK79.48 | NOK189 |
| February 2006 | NOK72.33 | NOK172 |
| January 2006 | NOK76.96 | NOK183 |
| December 2005 | NOK65.18 | NOK155 |
| November 2005 | NOK61.82 | NOK147 |
| October 2005 | NOK61.18 | NOK145.50 |
| September 2005 | NOK68.33 | NOK162.50 |
| August 2005 | NOK65.39 | NOK155.50 |
| July 2005 | NOK59.29 | NOK141 |
| June 2005 | NOK56.14 | NOK133.50 |
| May 2005 | NOK47.52 | NOK113 |
| April 2005 | NOK45.39 | NOK111 |
| March 2005 | NOK44.16 | NOK108 |
| February 2005 | NOK46.10 | NOK112.75 |
| January 2005 | NOK39.46 | NOK96.50 |
| December 2004 | NOK38.85 | NOK95 |
| November 2004 | NOK39.66 | NOK97 |
| October 2004 | NOK37.72 | NOK92.25 |
| September 2004 | NOK39.46 | NOK96.50 |
| August 2004 | NOK35.98 | NOK88 |
| July 2004 | NOK35.88 | NOK87.75 |
| June 2004 | NOK35.98 | NOK88 |
| May 2004 | NOK34.55 | NOK84.50 |
| April 2004 | NOK33.92 | NOK85.75 |
| March 2004 | NOK33.12 | NOK83.75 |
| February 2004 | NOK33.02 | NOK83.50 |
| January 2004 | NOK30.45 | NOK77 |
| December 2003 | NOK29.56 | NOK74.75 |
| November 2003 | NOK26.90 | NOK68 |
| October 2003 | NOK26.30 | NOK66.50 |
| September 2003 | NOK25.02 | NOK63.25 |
| August 2003 | NOK26.70 | NOK67.50 |
| July 2003 | NOK25.81 | NOK65.25 |
| June 2003 | NOK24.32 | NOK61.50 |
| May 2003 | NOK23.14 | NOK58.50 |
| April 2003 | NOK20.88 | NOK55.50 |
| March 2003 | NOK21.26 | NOK56.50 |
| February 2003 | NOK20.69 | NOK55 |
| January 2003 | NOK20.13 | NOK53.50 |
| December 2002 | NOK22.01 | NOK58.50 |
| November 2002 | NOK20.13 | NOK53.50 |
| October 2002 | NOK20.32 | NOK54 |
| September 2002 | NOK21.26 | NOK56.50 |
| August 2002 | NOK24.08 | NOK64 |
| July 2002 | NOK23.70 | NOK63 |
| June 2002 | NOK25.21 | NOK67 |
| May 2002 | NOK25.96 | NOK69 |
| April 2002 | NOK25.81 | NOK71.50 |
| March 2002 | NOK22.38 | NOK62 |
| February 2002 | NOK22.38 | NOK62 |
| January 2002 | NOK21.11 | NOK58.50 |
| December 2001 | NOK22.20 | NOK61.50 |
| November 2001 | NOK20.93 | NOK58 |
| October 2001 | NOK22.20 | NOK61.50 |
| September 2001 | NOK20.57 | NOK57 |
| August 2001 | NOK22.38 | NOK62 |
| July 2001 | NOK23.28 | NOK64.50 |
| June 2001 | NOK24.90 | NOK69 |
| May 2001 | NOK28.26 | NOK78.30 |
| April 2001 | NOK28.66 | NOK79.40 |
| March 2001 | NOK27 | NOK74.80 |
| February 2001 | NOK27.43 | NOK76 |
| January 2001 | NOK27.72 | NOK76.80 |
| December 2000 | NOK26.92 | NOK74.60 |
| November 2000 | NOK26.85 | NOK74.40 |
| October 2000 | NOK26.06 | NOK72.20 |
| September 2000 | NOK27.43 | NOK76 |
| August 2000 | NOK28.15 | NOK78 |
| July 2000 | NOK24.76 | NOK68.60 |
| June 2000 | NOK25.99 | NOK72 |
| May 2000 | NOK24.72 | NOK68.50 |
| April 2000 | NOK23.82 | NOK66 |
| March 2000 | NOK23.06 | NOK63.90 |
| February 2000 | NOK22.59 | NOK62.60 |
| January 2000 | NOK23.60 | NOK65.40 |
EQNR.OL
Price: NOK303.65
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 9.73%
Payout Ratio: 66.52%
Payout Ratio Range:
Dividend Per Share: 29.56 NOK
Earnings Per Share: 42.14 NOK
P/E Ratio: 4.82
Exchange: OSL
Sector: Energy
Industry: Oil & Gas Integrated
Volume: 3.0 million
Market Capitalization: 877.8 billion
Average Dividend Frequency: 2
Years Paying Dividends: 23
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 20.46%