Equinor ASA (EQNR) stock
EQNRNYSEPetroleum RefiningFiscal year ends December 31Also trades as STOHF
Financials through Q4 FY2025, quarter ended Dec 31, 2025Score 3/30
$48.75+1.17 (+2.46%)
Close on Oct 30, 2026Market cap $121.89BP/E 25.1Yield 3.04%
Price history
Equinor ASA share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$48.75
+2.46% on the day
52-week range
$22.26 – $49.08
-0.7% from the high
Change over 52 weeks
+103.4%
From $23.97 on Oct 30, 2025
Average volume
3.66M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $41.20 | $49.08 | $41.20 | $48.75 | +17.19% | 95,298,722 |
| Sep 2026 | $43.42 | $45.84 | $40.96 | $41.60 | -2.80% | 77,254,507 |
| Aug 2026 | $40.07 | $43.17 | $38.07 | $42.80 | +4.14% | 56,083,711 |
| Jul 2026 | $31.21 | $41.63 | $31.13 | $41.10 | +30.89% | 88,745,440 |
| Jun 2026 | $37.77 | $38.47 | $30.83 | $31.40 | -12.75% | 79,326,845 |
| May 2026 | $40.10 | $41.70 | $35.52 | $35.99 | -11.68% | 80,497,105 |
| Apr 2026 | $40.97 | $42.83 | $34.44 | $40.75 | -3.44% | 128,523,880 |
| Mar 2026 | $32.48 | $43.46 | $30.70 | $42.20 | +41.47% | 243,095,854 |
| Feb 2026 | $26.03 | $29.94 | $25.63 | $29.83 | +11.10% | 103,164,193 |
| Jan 2026 | $23.85 | $27.49 | $22.85 | $26.85 | +13.63% | 109,548,598 |
| Dec 2025 | $22.81 | $23.68 | $22.26 | $23.63 | +3.14% | 64,515,245 |
| Nov 2025 | $24.01 | $24.90 | $22.26 | $22.91 | -4.38% | 75,690,802 |
| Oct 2025 | $24.52 | $25.55 | $22.72 | $23.96 | -1.72% | 91,285,624 |
| Sep 2025 | $24.66 | $25.81 | $23.58 | $24.38 | -0.93% | 76,072,211 |
| Aug 2025 | $26.00 | $26.04 | $23.75 | $24.61 | -4.43% | 76,129,114 |
| Jul 2025 | $25.37 | $27.18 | $25.16 | $25.75 | +2.43% | 85,492,158 |
| Jun 2025 | $24.37 | $28.27 | $23.86 | $25.14 | +7.02% | 82,273,180 |
| May 2025 | $22.15 | $24.62 | $21.96 | $23.49 | +5.38% | 89,554,174 |
| Apr 2025 | $26.83 | $26.99 | $21.41 | $22.29 | -15.73% | 91,996,464 |
| Mar 2025 | $23.40 | $26.57 | $22.00 | $26.45 | +13.08% | 79,244,183 |
| Feb 2025 | $23.83 | $25.04 | $22.42 | $23.39 | -2.50% | 108,563,301 |
| Jan 2025 | $24.35 | $26.06 | $23.39 | $23.99 | +1.27% | 66,812,415 |
| Dec 2024 | $24.28 | $24.69 | $21.85 | $23.69 | -2.03% | 50,920,342 |
| Nov 2024 | $23.91 | $25.16 | $22.15 | $24.18 | +2.98% | 92,946,004 |
| Oct 2024 | $25.05 | $27.13 | $23.36 | $23.48 | -7.30% | 89,654,589 |
| Sep 2024 | $25.87 | $25.89 | $24.02 | $25.33 | -5.80% | 67,101,226 |
| Aug 2024 | $26.97 | $28.29 | $25.05 | $26.89 | +1.24% | 58,367,891 |
| Jul 2024 | $28.67 | $29.03 | $25.63 | $26.56 | -7.00% | 62,486,738 |
| Jun 2024 | $29.32 | $29.32 | $26.88 | $28.56 | -1.99% | 42,317,965 |
| May 2024 | $26.64 | $29.27 | $26.32 | $29.14 | +9.59% | 66,271,029 |
| Apr 2024 | $27.11 | $28.89 | $26.58 | $26.59 | -1.63% | 87,255,112 |
| Mar 2024 | $25.16 | $27.35 | $24.88 | $27.03 | +9.79% | 65,795,906 |
| Feb 2024 | $29.04 | $29.45 | $24.44 | $24.62 | -14.13% | 92,078,844 |
| Jan 2024 | $31.53 | $32.66 | $27.58 | $28.67 | -9.39% | 63,056,299 |
| Dec 2023 | $31.63 | $32.46 | $29.72 | $31.64 | -0.72% | 41,576,799 |
| Nov 2023 | $33.29 | $33.91 | $31.33 | $31.87 | -4.50% | 52,493,260 |
| Oct 2023 | $32.87 | $34.73 | $30.54 | $33.37 | +1.77% | 63,807,938 |
| Sep 2023 | $31.82 | $33.38 | $31.34 | $32.79 | +7.26% | 44,054,999 |
| Aug 2023 | $30.41 | $33.00 | $29.52 | $30.57 | -0.36% | 59,776,114 |
| Jul 2023 | $29.69 | $31.65 | $28.06 | $30.68 | +5.03% | 46,991,325 |
| Jun 2023 | $25.44 | $30.91 | $25.39 | $29.21 | +15.32% | 68,322,772 |
| May 2023 | $28.52 | $30.27 | $25.23 | $25.33 | -11.86% | 70,486,738 |
| Apr 2023 | $30.13 | $30.48 | $27.70 | $28.74 | +1.09% | 54,629,406 |
| Mar 2023 | $30.49 | $31.27 | $26.28 | $28.43 | -6.82% | 88,415,564 |
| Feb 2023 | $30.60 | $33.03 | $28.46 | $30.51 | +0.26% | 64,622,746 |
| Jan 2023 | $33.98 | $34.05 | $29.55 | $30.43 | -15.02% | 82,756,444 |
| Dec 2022 | $38.74 | $38.83 | $35.43 | $35.81 | -6.94% | 48,833,137 |
| Nov 2022 | $37.21 | $38.72 | $32.83 | $38.48 | +6.06% | 61,589,349 |
| Oct 2022 | $34.32 | $37.14 | $33.46 | $36.28 | +9.57% | 71,342,759 |
| Sep 2022 | $38.15 | $39.09 | $31.57 | $33.11 | -14.64% | 94,311,199 |
| Aug 2022 | $37.53 | $42.53 | $35.21 | $38.79 | +0.99% | 61,150,782 |
| Jul 2022 | $33.92 | $38.46 | $31.04 | $38.41 | +10.50% | 55,335,504 |
| Jun 2022 | $37.44 | $37.93 | $31.90 | $34.76 | -7.70% | 77,136,940 |
| May 2022 | $33.38 | $38.70 | $32.34 | $37.66 | +10.50% | 82,816,497 |
| Apr 2022 | $37.32 | $39.15 | $33.70 | $34.08 | -9.14% | 73,013,982 |
| Mar 2022 | $33.46 | $38.47 | $31.24 | $37.51 | +19.23% | 107,478,945 |
| Feb 2022 | $27.27 | $32.34 | $27.19 | $31.46 | +14.19% | 93,851,427 |
| Jan 2022 | $26.38 | $29.72 | $26.26 | $27.55 | +4.63% | 78,053,148 |
| Dec 2021 | $25.44 | $28.08 | $24.61 | $26.33 | +5.07% | 59,811,628 |
| Nov 2021 | $26.12 | $27.29 | $24.17 | $25.06 | -1.45% | 56,502,430 |
| Oct 2021 | $25.99 | $28.30 | $25.08 | $25.43 | -0.27% | 79,334,232 |
| Sep 2021 | $21.48 | $25.85 | $21.27 | $25.50 | +20.34% | 52,081,159 |
| Aug 2021 | $19.87 | $21.84 | $19.70 | $21.19 | +8.33% | 46,219,270 |
| Jul 2021 | $21.60 | $21.65 | $18.45 | $19.56 | -7.74% | 41,880,487 |
| Jun 2021 | $22.45 | $23.36 | $19.92 | $21.20 | -3.24% | 56,638,018 |
| May 2021 | $20.37 | $22.39 | $20.33 | $21.91 | +8.09% | 44,563,304 |
| Apr 2021 | $19.50 | $21.40 | $18.79 | $20.27 | +4.16% | 48,830,157 |
| Mar 2021 | $19.16 | $20.81 | $18.77 | $19.46 | +2.64% | 66,583,147 |
| Feb 2021 | $18.00 | $20.38 | $17.61 | $18.96 | +6.94% | 77,176,703 |
| Jan 2021 | $17.16 | $19.97 | $16.62 | $17.73 | +7.98% | 96,353,639 |
| Dec 2020 | $16.07 | $17.17 | $15.69 | $16.42 | +7.04% | 88,477,865 |
| Nov 2020 | $13.07 | $16.65 | $12.91 | $15.34 | +19.56% | 125,951,003 |
| Oct 2020 | $13.96 | $14.97 | $12.11 | $12.83 | -8.75% | 91,167,430 |
| Sep 2020 | $16.14 | $16.22 | $13.89 | $14.06 | -12.40% | 79,837,742 |
| Aug 2020 | $14.87 | $16.93 | $14.82 | $16.05 | +7.65% | 60,729,055 |
| Jul 2020 | $14.34 | $15.87 | $14.22 | $14.91 | +2.97% | 79,240,052 |
| Jun 2020 | $14.57 | $17.10 | $14.04 | $14.48 | -0.75% | 74,168,608 |
| May 2020 | $13.32 | $15.34 | $12.76 | $14.59 | +7.44% | 98,136,175 |
| Apr 2020 | $12.66 | $14.40 | $11.78 | $13.58 | +11.49% | 105,968,790 |
| Mar 2020 | $15.67 | $16.38 | $8.41 | $12.18 | -21.67% | 139,104,869 |
| Feb 2020 | $18.03 | $18.72 | $14.78 | $15.55 | -14.47% | 96,937,990 |
| Jan 2020 | $20.27 | $21.04 | $18.12 | $18.18 | -8.69% | 52,233,389 |
| Dec 2019 | $18.71 | $20.10 | $17.91 | $19.91 | +7.45% | 48,265,094 |
| Nov 2019 | $18.97 | $19.81 | $18.43 | $18.53 | +0.11% | 37,674,181 |
| Oct 2019 | $19.20 | $19.31 | $17.91 | $18.51 | -2.32% | 47,896,860 |
| Sep 2019 | $16.88 | $20.49 | $16.72 | $18.95 | +11.41% | 44,649,272 |
| Aug 2019 | $17.73 | $17.73 | $16.24 | $17.01 | -4.49% | 43,498,697 |
| Jul 2019 | $20.26 | $20.51 | $17.65 | $17.81 | -9.96% | 39,235,461 |
| Jun 2019 | $19.46 | $20.31 | $19.09 | $19.78 | +3.29% | 31,070,045 |
| May 2019 | $22.19 | $22.23 | $18.91 | $19.15 | -13.70% | 46,247,309 |
| Apr 2019 | $22.30 | $23.97 | $21.91 | $22.19 | +1.00% | 26,436,352 |
| Mar 2019 | $22.47 | $23.10 | $21.52 | $21.97 | -2.18% | 19,027,911 |
| Feb 2019 | $22.90 | $23.63 | $22.23 | $22.46 | -1.40% | 26,258,164 |
| Jan 2019 | $20.88 | $23.05 | $20.81 | $22.78 | +7.61% | 26,140,007 |
| Dec 2018 | $24.31 | $24.43 | $19.96 | $21.17 | -9.45% | 33,650,479 |
| Nov 2018 | $25.97 | $26.21 | $22.53 | $23.38 | -9.03% | 38,717,984 |
| Oct 2018 | $28.38 | $28.41 | $25.01 | $25.70 | -8.87% | 32,051,019 |
| Sep 2018 | $25.65 | $28.93 | $24.58 | $28.20 | +9.43% | 21,535,995 |
| Aug 2018 | $26.30 | $26.77 | $24.58 | $25.77 | -2.61% | 22,235,292 |
| Jul 2018 | $26.18 | $28.06 | $25.62 | $26.46 | +0.19% | 19,191,195 |
| Jun 2018 | $26.39 | $27.33 | $25.45 | $26.41 | +0.61% | 22,277,799 |
| May 2018 | $25.53 | $27.48 | $24.90 | $26.25 | +2.54% | 33,250,877 |
| Apr 2018 | $23.58 | $26.36 | $23.05 | $25.60 | +8.25% | 52,551,266 |
| Mar 2018 | $22.60 | $23.99 | $22.26 | $23.65 | +4.51% | 37,922,378 |
| Feb 2018 | $23.65 | $23.84 | $20.93 | $22.63 | -3.46% | 40,771,192 |
| Jan 2018 | $21.83 | $24.47 | $21.76 | $23.44 | +9.43% | 33,513,445 |
| Dec 2017 | $20.15 | $21.52 | $19.91 | $21.42 | +6.67% | 25,239,322 |
| Nov 2017 | $20.36 | $21.02 | $19.76 | $20.08 | -1.13% | 37,259,053 |
| Oct 2017 | $19.89 | $20.77 | $19.71 | $20.31 | +1.10% | 39,853,318 |
| Sep 2017 | $18.89 | $20.42 | $18.84 | $20.09 | +6.58% | 29,394,156 |
| Aug 2017 | $18.74 | $19.12 | $18.10 | $18.85 | +0.48% | 35,490,095 |
| Jul 2017 | $16.63 | $18.82 | $16.18 | $18.76 | +13.49% | 40,572,512 |
| Jun 2017 | $17.29 | $17.79 | $16.25 | $16.53 | -5.05% | 50,075,070 |
| May 2017 | $16.34 | $18.39 | $16.23 | $17.41 | +5.96% | 41,296,760 |
| Apr 2017 | $17.28 | $17.56 | $16.22 | $16.43 | -4.37% | 31,560,065 |
| Mar 2017 | $17.70 | $17.82 | $16.69 | $17.18 | -2.39% | 50,641,225 |
| Feb 2017 | $18.77 | $18.90 | $17.33 | $17.60 | -5.73% | 40,075,237 |
| Jan 2017 | $18.74 | $19.27 | $18.40 | $18.67 | +2.36% | 32,696,234 |
| Dec 2016 | $17.80 | $18.63 | $17.53 | $18.24 | +4.83% | 32,705,099 |
| Nov 2016 | $16.25 | $17.49 | $15.58 | $17.40 | +7.14% | 70,689,337 |
| Oct 2016 | $16.80 | $17.42 | $16.15 | $16.24 | -3.33% | 42,674,228 |
| Sep 2016 | $15.53 | $16.87 | $14.98 | $16.80 | +7.35% | 57,960,000 |
| Aug 2016 | $15.64 | $16.60 | $15.15 | $15.65 | -1.63% | 56,368,600 |
| Jul 2016 | $17.33 | $17.82 | $15.62 | $15.91 | -8.09% | 46,902,500 |
| Jun 2016 | $15.80 | $17.41 | $15.30 | $17.31 | +9.84% | 53,622,100 |
| May 2016 | $17.35 | $17.45 | $15.69 | $15.76 | -10.40% | 60,559,600 |
| Apr 2016 | $15.10 | $17.94 | $14.50 | $17.59 | +13.05% | 57,987,100 |
| Mar 2016 | $14.60 | $16.27 | $14.47 | $15.56 | +6.87% | 80,122,000 |
| Feb 2016 | $13.17 | $14.82 | $12.36 | $14.56 | +7.06% | 85,186,200 |
| Jan 2016 | $13.72 | $13.93 | $10.89 | $13.60 | -2.58% | 99,891,400 |
| Dec 2015 | $15.38 | $15.89 | $13.35 | $13.96 | -9.17% | 70,403,000 |
| Nov 2015 | $16.08 | $17.10 | $14.78 | $15.37 | -4.89% | 58,340,600 |
| Oct 2015 | $15.17 | $17.78 | $14.74 | $16.16 | +10.99% | 73,203,600 |
| Sep 2015 | $14.88 | $15.57 | $13.85 | $14.56 | -6.00% | 57,639,800 |
| Aug 2015 | $16.61 | $17.06 | $13.82 | $15.49 | -8.40% | 66,103,300 |
| Jul 2015 | $17.52 | $17.72 | $15.79 | $16.91 | -5.53% | 60,517,600 |
| Jun 2015 | $18.19 | $19.08 | $17.70 | $17.90 | -3.66% | 44,250,000 |
| May 2015 | $21.15 | $21.72 | $18.39 | $18.58 | -12.48% | 47,489,300 |
| Apr 2015 | $17.81 | $21.25 | $17.68 | $21.23 | +20.69% | 45,136,600 |
| Mar 2015 | $18.64 | $18.77 | $15.96 | $17.59 | -6.49% | 77,256,500 |
| Feb 2015 | $17.62 | $19.71 | $17.54 | $18.81 | +11.96% | 63,427,100 |
| Jan 2015 | $17.28 | $18.07 | $16.20 | $16.80 | -4.60% | 73,636,500 |
| Dec 2014 | $19.19 | $19.72 | $15.76 | $17.61 | -7.85% | 100,028,800 |
| Nov 2014 | $22.61 | $22.94 | $18.84 | $19.11 | -16.73% | 45,522,700 |
| Oct 2014 | $26.86 | $26.99 | $22.08 | $22.95 | -15.50% | 56,414,400 |
| Sep 2014 | $29.26 | $29.48 | $26.92 | $27.16 | -4.33% | 31,969,400 |
| Aug 2014 | $28.85 | $29.32 | $27.76 | $28.39 | -0.18% | 27,907,500 |
| Jul 2014 | $30.96 | $31.05 | $28.41 | $28.44 | -7.75% | 28,659,100 |
| Jun 2014 | $30.59 | $31.95 | $30.06 | $30.83 | +1.08% | 29,109,900 |
| May 2014 | $30.55 | $31.58 | $29.78 | $30.50 | +0.10% | 32,612,100 |
| Apr 2014 | $27.96 | $30.50 | $27.52 | $30.47 | +7.97% | 27,172,200 |
| Mar 2014 | $27.04 | $28.58 | $26.80 | $28.22 | +7.14% | 31,072,800 |
| Feb 2014 | $23.56 | $26.69 | $23.34 | $26.34 | +11.09% | 25,426,600 |
| Jan 2014 | $23.90 | $25.08 | $23.56 | $23.71 | -1.74% | 24,416,400 |
| Dec 2013 | $22.37 | $24.16 | $22.32 | $24.13 | +7.05% | 23,478,200 |
| Nov 2013 | $23.56 | $23.85 | $22.23 | $22.54 | -4.61% | 22,825,300 |
| Oct 2013 | $22.51 | $24.25 | $22.12 | $23.63 | +4.19% | 27,585,200 |
| Sep 2013 | $22.33 | $23.29 | $21.99 | $22.68 | +3.33% | 27,553,900 |
| Aug 2013 | $21.30 | $22.74 | $21.01 | $21.95 | +1.67% | 32,371,500 |
| Jul 2013 | $20.81 | $22.58 | $20.30 | $21.59 | +4.35% | 29,129,300 |
| Jun 2013 | $22.62 | $22.86 | $20.02 | $20.69 | -8.13% | 40,512,200 |
| May 2013 | $24.49 | $24.50 | $22.25 | $22.52 | -8.08% | 53,681,100 |
| Apr 2013 | $24.65 | $24.75 | $22.78 | $24.50 | -0.49% | 42,973,800 |
| Mar 2013 | $24.70 | $25.12 | $24.08 | $24.62 | -1.24% | 33,126,000 |
| Feb 2013 | $26.78 | $27.01 | $24.68 | $24.93 | -6.03% | 23,967,000 |
| Jan 2013 | $25.52 | $26.72 | $25.01 | $26.53 | +5.95% | 16,766,900 |
| Dec 2012 | $24.50 | $25.47 | $23.97 | $25.04 | +2.67% | 15,878,200 |
| Nov 2012 | $24.68 | $24.85 | $23.26 | $24.39 | -0.65% | 18,537,000 |
| Oct 2012 | $25.81 | $26.33 | $24.46 | $24.55 | -4.81% | 19,330,000 |
| Sep 2012 | $25.77 | $27.40 | $25.15 | $25.79 | +0.86% | 18,201,000 |
| Aug 2012 | $23.96 | $25.86 | $23.49 | $25.57 | +7.48% | 23,843,800 |
| Jul 2012 | $24.10 | $24.64 | $22.82 | $23.79 | -0.29% | 27,822,500 |
| Jun 2012 | $22.29 | $24.17 | $22.00 | $23.86 | +5.11% | 31,778,800 |
| May 2012 | $26.94 | $27.16 | $22.37 | $22.70 | -15.64% | 36,795,800 |
| Apr 2012 | $27.03 | $27.65 | $25.40 | $26.91 | -0.74% | 29,418,700 |
| Mar 2012 | $28.75 | $28.95 | $26.43 | $27.11 | -4.81% | 32,746,300 |
| Feb 2012 | $25.47 | $28.95 | $25.41 | $28.48 | +12.75% | 37,121,500 |
| Jan 2012 | $26.51 | $26.92 | $24.61 | $25.26 | -1.37% | 41,795,000 |
| Dec 2011 | $25.69 | $26.72 | $24.21 | $25.61 | -1.20% | 30,745,900 |
| Nov 2011 | $24.05 | $26.51 | $23.26 | $25.92 | +1.93% | 41,793,200 |
| Oct 2011 | $21.38 | $27.28 | $20.40 | $25.43 | +18.00% | 77,359,000 |
| Sep 2011 | $24.05 | $24.29 | $20.37 | $21.55 | -10.54% | 62,807,100 |
| Aug 2011 | $25.19 | $25.23 | $20.12 | $24.09 | -1.95% | 88,365,900 |
| Jul 2011 | $25.39 | $25.94 | $23.69 | $24.57 | -3.46% | 43,309,000 |
| Jun 2011 | $26.15 | $26.20 | $23.27 | $25.45 | -3.38% | 40,697,100 |
| May 2011 | $29.25 | $29.33 | $23.89 | $26.34 | -10.13% | 49,894,000 |
| Apr 2011 | $28.18 | $29.67 | $26.52 | $29.31 | +6.04% | 33,942,900 |
| Mar 2011 | $26.78 | $28.01 | $24.86 | $27.64 | +4.74% | 63,285,500 |
| Feb 2011 | $25.54 | $26.66 | $23.19 | $26.39 | +8.07% | 42,516,000 |
| Jan 2011 | $24.10 | $24.66 | $23.18 | $24.42 | +2.73% | 30,619,700 |
| Dec 2010 | $20.45 | $23.90 | $20.34 | $23.77 | +18.91% | 39,071,200 |
| Nov 2010 | $21.89 | $22.20 | $19.85 | $19.99 | -8.43% | 49,667,000 |
| Oct 2010 | $21.45 | $22.32 | $21.01 | $21.83 | +4.05% | 26,389,400 |
| Sep 2010 | $19.34 | $21.21 | $19.32 | $20.98 | +11.95% | 28,167,300 |
| Aug 2010 | $20.90 | $21.70 | $18.39 | $18.74 | -7.82% | 28,837,500 |
| Jul 2010 | $19.30 | $21.65 | $18.82 | $20.33 | +6.16% | 27,897,400 |
| Jun 2010 | $19.84 | $21.85 | $19.14 | $19.15 | -4.73% | 36,006,800 |
| May 2010 | $24.16 | $24.34 | $18.44 | $20.10 | -16.84% | 61,912,900 |
| Apr 2010 | $23.60 | $25.17 | $23.47 | $24.17 | +3.60% | 24,504,100 |
| Mar 2010 | $22.71 | $23.79 | $22.40 | $23.33 | +3.83% | 33,345,900 |
| Feb 2010 | $22.56 | $23.61 | $20.97 | $22.47 | +0.49% | 37,174,600 |
| Jan 2010 | $25.78 | $26.68 | $22.20 | $22.36 | -10.24% | 21,852,000 |
| Dec 2009 | $25.17 | $25.70 | $23.90 | $24.91 | +0.93% | 19,268,000 |
| Nov 2009 | $23.58 | $26.41 | $23.14 | $24.68 | +4.31% | 20,148,600 |
| Oct 2009 | $22.28 | $25.79 | $21.37 | $23.66 | +4.97% | 27,103,800 |
| Sep 2009 | $21.53 | $23.28 | $21.08 | $22.54 | +3.21% | 20,082,100 |
| Aug 2009 | $21.98 | $23.17 | $20.61 | $21.84 | +1.82% | 19,811,500 |
| Jul 2009 | $20.23 | $21.60 | $18.06 | $21.45 | +8.50% | 20,407,800 |
| Jun 2009 | $21.46 | $22.39 | $18.68 | $19.77 | -5.95% | 33,328,400 |
| May 2009 | $18.62 | $22.38 | $18.62 | $21.02 | +13.01% | 32,951,900 |
| Apr 2009 | $17.42 | $19.39 | $17.00 | $18.60 | +6.65% | 33,537,600 |
| Mar 2009 | $16.05 | $20.09 | $14.79 | $17.44 | +4.68% | 40,080,700 |
| Feb 2009 | $16.30 | $18.81 | $15.98 | $16.66 | -3.31% | 45,820,400 |
| Jan 2009 | $16.88 | $18.92 | $15.50 | $17.23 | +3.42% | 48,721,900 |
| Dec 2008 | $16.08 | $17.44 | $12.86 | $16.66 | -2.12% | 54,695,400 |
| Nov 2008 | $20.03 | $22.02 | $13.25 | $17.02 | -15.32% | 49,171,900 |
| Oct 2008 | $23.42 | $23.42 | $15.67 | $20.10 | -15.55% | 79,036,200 |
| Sep 2008 | $27.95 | $28.14 | $21.53 | $23.80 | -22.30% | 43,228,100 |
| Aug 2008 | $30.45 | $31.67 | $27.85 | $30.63 | -5.40% | 23,501,900 |
| Jul 2008 | $37.11 | $37.30 | $30.25 | $32.38 | -13.38% | 29,735,400 |
| Jun 2008 | $38.04 | $39.24 | $35.50 | $37.38 | -4.52% | 29,041,200 |
| May 2008 | $36.06 | $43.31 | $34.87 | $39.15 | +8.24% | 31,880,900 |
| Apr 2008 | $29.58 | $36.50 | $29.55 | $36.17 | +21.09% | 37,203,700 |
| Mar 2008 | $30.57 | $31.40 | $27.63 | $29.87 | -2.19% | 27,860,700 |
| Feb 2008 | $26.56 | $31.58 | $25.54 | $30.54 | +16.21% | 30,309,600 |
| Jan 2008 | $31.24 | $31.96 | $23.68 | $26.28 | -13.89% | 48,362,900 |
| Dec 2007 | $32.26 | $34.23 | $28.51 | $30.52 | -5.57% | 23,317,100 |
| Nov 2007 | $33.20 | $34.85 | $29.70 | $32.32 | -5.16% | 20,400,100 |
| Oct 2007 | $33.54 | $35.56 | $30.85 | $34.08 | +0.47% | 22,799,700 |
| Sep 2007 | $29.18 | $34.85 | $29.10 | $33.92 | +17.86% | 14,407,500 |
| Aug 2007 | $29.40 | $29.57 | $24.96 | $28.78 | -2.77% | 18,945,100 |
| Jul 2007 | $31.23 | $33.59 | $28.21 | $29.60 | -4.55% | 15,311,300 |
| Jun 2007 | $27.71 | $31.31 | $27.06 | $31.01 | +13.59% | 15,095,300 |
| May 2007 | $28.20 | $29.56 | $26.10 | $27.30 | -2.74% | 22,320,100 |
| Apr 2007 | $27.12 | $28.90 | $26.70 | $28.07 | +3.66% | 11,711,500 |
| Mar 2007 | $25.45 | $27.78 | $24.17 | $27.08 | +5.95% | 13,965,800 |
| Feb 2007 | $26.97 | $27.00 | $25.25 | $25.56 | -4.84% | 12,080,200 |
| Jan 2007 | $26.29 | $27.02 | $23.66 | $26.86 | +2.05% | 13,984,900 |
| Dec 2006 | $27.80 | $28.23 | $25.77 | $26.32 | -5.66% | 11,076,300 |
| Nov 2006 | $25.96 | $28.02 | $25.37 | $27.90 | +10.02% | 9,034,500 |
| Oct 2006 | $23.24 | $26.18 | $22.09 | $25.36 | +6.47% | 15,586,900 |
| Sep 2006 | $27.45 | $28.20 | $22.00 | $23.82 | -11.88% | 20,098,800 |
| Aug 2006 | $29.83 | $30.30 | $26.36 | $27.03 | -9.57% | 12,355,800 |
| Jul 2006 | $28.84 | $30.76 | $27.99 | $29.89 | +4.80% | 10,907,500 |
| Jun 2006 | $28.88 | $30.38 | $24.33 | $28.52 | -2.66% | 14,655,300 |
| May 2006 | $32.98 | $34.63 | $26.56 | $29.30 | -10.62% | 15,938,800 |
| Apr 2006 | $28.97 | $33.36 | $28.69 | $32.78 | +15.10% | 13,089,400 |
| Mar 2006 | $25.90 | $28.96 | $25.46 | $28.48 | +11.34% | 7,692,500 |
| Feb 2006 | $27.58 | $27.85 | $23.83 | $25.58 | -7.62% | 12,820,700 |
| Jan 2006 | $23.56 | $27.75 | $23.56 | $27.69 | +20.60% | 13,370,600 |
| Dec 2005 | $22.16 | $24.24 | $22.16 | $22.96 | +4.98% | 7,498,900 |
| Nov 2005 | $22.36 | $24.05 | $21.23 | $21.87 | -1.53% | 11,013,600 |
| Oct 2005 | $24.90 | $24.90 | $20.17 | $22.21 | -10.04% | 15,671,600 |
| Sep 2005 | $25.00 | $26.10 | $24.21 | $24.69 | +0.90% | 8,263,300 |
| Aug 2005 | $22.03 | $24.71 | $21.91 | $24.47 | +12.71% | 8,496,600 |
| Jul 2005 | $20.83 | $22.60 | $20.25 | $21.71 | +6.95% | 8,790,800 |
| Jun 2005 | $17.82 | $20.60 | $17.79 | $20.30 | +15.21% | 7,664,100 |
| May 2005 | $17.51 | $18.33 | $16.20 | $17.62 | +0.74% | 7,454,700 |
| Apr 2005 | $17.31 | $18.06 | $16.76 | $17.49 | +2.04% | 8,653,400 |
| Mar 2005 | $17.99 | $18.62 | $16.40 | $17.14 | -5.82% | 10,311,300 |
| Feb 2005 | $15.45 | $18.34 | $15.42 | $18.20 | +18.80% | 10,654,300 |
| Jan 2005 | $15.57 | $15.81 | $14.60 | $15.32 | -3.53% | 9,221,600 |
| Dec 2004 | $15.77 | $16.00 | $14.31 | $15.88 | +0.70% | 8,412,300 |
| Nov 2004 | $14.68 | $15.95 | $14.22 | $15.77 | +8.16% | 2,831,300 |
| Oct 2004 | $14.67 | $15.70 | $14.32 | $14.58 | +0.97% | 2,649,200 |
| Sep 2004 | $12.90 | $14.67 | $12.90 | $14.44 | +12.81% | 3,152,800 |
| Aug 2004 | $12.40 | $13.16 | $12.32 | $12.80 | +2.40% | 1,935,100 |
| Jul 2004 | $12.62 | $12.94 | $11.80 | $12.50 | -1.73% | 1,942,900 |
| Jun 2004 | $12.84 | $13.25 | $12.40 | $12.72 | +1.84% | 1,968,600 |
| May 2004 | $12.38 | $13.19 | $11.42 | $12.49 | -0.87% | 2,862,900 |
| Apr 2004 | $12.20 | $13.72 | $12.07 | $12.60 | +2.11% | 3,100,400 |
| Mar 2004 | $12.17 | $12.89 | $11.75 | $12.34 | +3.09% | 3,052,800 |
| Feb 2004 | $11.01 | $12.02 | $10.86 | $11.97 | +9.32% | 3,223,200 |
| Jan 2004 | $11.45 | $11.85 | $10.68 | $10.95 | -3.10% | 3,290,400 |
| Dec 2003 | $10.12 | $11.39 | $10.00 | $11.30 | +12.10% | 2,641,900 |
| Nov 2003 | $9.52 | $10.20 | $9.44 | $10.08 | +7.23% | 884,500 |
| Oct 2003 | $9.15 | $9.85 | $9.15 | $9.40 | +4.68% | 881,200 |
| Sep 2003 | $9.08 | $9.64 | $8.86 | $8.98 | 0.00% | 817,100 |
| Aug 2003 | $9.01 | $9.59 | $8.75 | $8.98 | -0.22% | 537,700 |
| Jul 2003 | $8.55 | $9.10 | $8.05 | $9.00 | +5.26% | 643,600 |
| Jun 2003 | $8.80 | $9.30 | $8.50 | $8.55 | -1.72% | 762,300 |
| May 2003 | $7.84 | $8.86 | $7.83 | $8.70 | +10.69% | 437,300 |
| Apr 2003 | $7.77 | $8.18 | $7.51 | $7.86 | +2.61% | 457,700 |
| Mar 2003 | $7.75 | $7.98 | $7.25 | $7.66 | -0.65% | 534,600 |
| Feb 2003 | $7.69 | $7.89 | $7.33 | $7.71 | -0.52% | 562,900 |
| Jan 2003 | $8.36 | $8.70 | $7.50 | $7.75 | -6.29% | 793,100 |
| Dec 2002 | $7.34 | $8.39 | $7.20 | $8.27 | +13.44% | 446,500 |
| Nov 2002 | $7.25 | $7.52 | $6.80 | $7.29 | +0.55% | 469,600 |
| Oct 2002 | $7.40 | $7.85 | $6.80 | $7.25 | -4.48% | 644,100 |
| Sep 2002 | $8.45 | $8.55 | $7.32 | $7.59 | -10.18% | 510,000 |
| Aug 2002 | $8.17 | $8.84 | $7.75 | $8.45 | +3.43% | 601,000 |
| Jul 2002 | $8.89 | $9.35 | $6.80 | $8.17 | -7.37% | 1,269,200 |
| Jun 2002 | $8.60 | $8.92 | $8.21 | $8.82 | +4.01% | 812,500 |
| May 2002 | $8.47 | $8.90 | $7.94 | $8.48 | +1.19% | 1,802,200 |
| Apr 2002 | $7.93 | $8.66 | $7.80 | $8.38 | +7.02% | 2,601,500 |
| Mar 2002 | $7.10 | $7.95 | $7.10 | $7.83 | +9.66% | 2,181,000 |
| Feb 2002 | $6.34 | $7.23 | $6.30 | $7.14 | +12.26% | 1,428,200 |
| Jan 2002 | $6.75 | $7.05 | $6.24 | $6.36 | -2.90% | 718,100 |
| Dec 2001 | $6.50 | $6.90 | $6.20 | $6.55 | +1.71% | 1,183,800 |
| Nov 2001 | $6.85 | $7.22 | $6.10 | $6.44 | -5.29% | 1,841,700 |
| Oct 2001 | $6.42 | $7.00 | $6.11 | $6.80 | +5.26% | 1,737,600 |
| Sep 2001 | $6.80 | $7.15 | $6.10 | $6.46 | -6.38% | 1,219,400 |
| Aug 2001 | $7.25 | $7.30 | $6.70 | $6.90 | -2.13% | 1,745,500 |
| Jul 2001 | $7.15 | $7.40 | $6.40 | $7.05 | -4.34% | 2,552,100 |
| Jun 2001 | $7.48 | $7.73 | $7.11 | $7.37 | – | 13,225,900 |
Seasonality
EQNR return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.6% | 0.3% | 5.8% | -0.8% | 2.6% | -0.5% | 4.1% | 2.5% | 1.8% | 0.0% | 2.5% | 1.1% |
| Months up | 7 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 4 of 10 | 7 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 4 of 9 | 5 of 9 |
| 2026 | 13.6% | 12.6% | 41.5% | -3.4% | -10.8% | -12.8% | 30.9% | 5.1% | -2.8% | 17.2% | ||
| 2025 | 1.3% | -1.0% | 13.1% | -15.7% | 7.1% | 7.0% | 2.4% | -3.0% | -0.9% | -1.7% | -2.9% | 3.1% |
| 2024 | -9.4% | -11.0% | 9.8% | -1.6% | 12.3% | -2.0% | -7.0% | 3.9% | -5.8% | -7.3% | 6.0% | -2.0% |
| 2023 | -12.6% | 0.3% | -6.8% | 1.1% | -9.1% | 15.3% | 5.0% | 2.5% | 7.3% | 1.8% | -1.9% | -0.7% |
| 2022 | 4.6% | 14.9% | 19.2% | -9.1% | 11.8% | -7.7% | 10.5% | 2.1% | -14.6% | 9.6% | 8.2% | -6.9% |
| 2021 | 8.0% | 7.6% | 2.6% | 4.2% | 8.7% | -3.2% | -7.7% | 9.1% | 20.3% | -0.3% | -0.8% | 5.1% |
| 2020 | -8.7% | -13.2% | -21.7% | 11.5% | 9.6% | -0.8% | 3.0% | 8.2% | -12.4% | -8.7% | 20.3% | 7.0% |
| 2019 | 7.6% | -0.4% | -2.2% | 1.0% | -12.6% | 3.3% | -10.0% | -3.0% | 11.4% | -2.3% | 1.5% | 7.4% |
| 2018 | 9.4% | -2.5% | 4.5% | 8.2% | 3.4% | 0.6% | 0.2% | -1.7% | 9.4% | -8.9% | -8.2% | -9.5% |
| 2017 | 2.4% | -4.5% | -2.4% | -4.4% | 6.0% | -5.1% | 13.5% | 1.7% | 6.6% | 1.1% | -0.0% | 6.7% |