Equinor

EQNR
🏛️ sweden →
250.20
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-27 240.00 240.00 239.75 239.75 0.0M
2021-12-23 244.35 244.35 244.35 244.35 0.0M
2021-12-22 250.40 250.40 245.00 245.00 0.0M
2021-12-20 235.00 235.00 235.00 235.00 0.0M
2021-12-15 233.35 233.35 233.35 233.35 0.0M
2021-12-10 237.00 237.00 237.00 237.00 0.0M
2021-12-08 238.55 241.50 238.55 241.50 0.0M
2021-12-07 240.00 240.00 240.00 240.00 0.0M
2021-12-06 236.80 236.80 231.00 234.95 0.0M
2021-12-03 230.85 230.85 230.85 230.85 0.0M
2021-11-30 221.00 224.90 221.00 224.90 0.0M
2021-11-26 221.00 221.00 220.15 221.00 0.1M
2021-11-24 228.15 228.15 228.00 228.00 0.0M
2021-11-22 221.65 221.65 221.65 221.65 0.0M
2021-11-18 230.10 230.10 230.10 230.10 0.0M
2021-11-17 236.10 236.10 236.10 236.10 0.0M
2021-11-09 230.50 230.50 230.50 230.50 0.0M
2021-11-08 234.30 234.30 234.30 234.30 0.0M
2021-11-05 223.50 228.20 222.40 228.20 0.0M
2021-10-29 216.50 219.75 216.50 219.75 0.0M
2021-10-27 232.70 232.70 232.70 232.70 0.0M
2021-10-26 232.00 232.00 232.00 232.00 0.0M
2021-10-22 228.70 230.10 228.70 230.10 0.0M
2021-10-19 232.40 235.00 232.40 234.70 0.0M
2021-10-18 237.00 237.00 233.85 233.85 0.0M
2021-10-15 229.00 229.00 229.00 229.00 0.0M
2021-10-14 229.35 231.00 229.35 231.00 0.0M
2021-10-12 224.20 224.20 224.20 224.20 0.0M
2021-10-08 223.75 223.75 221.40 221.40 0.0M
2021-10-07 221.65 221.85 211.70 217.20 0.0M
2021-10-06 229.10 231.30 223.55 223.55 0.1M
2021-10-05 229.10 229.10 226.20 226.70 0.0M
2021-10-04 225.90 227.10 225.90 227.10 0.0M
2021-10-01 219.10 226.85 217.05 225.20 0.0M
2021-09-30 225.95 225.95 225.95 225.95 0.0M
2021-09-29 215.70 215.70 215.70 215.70 0.0M
2021-09-28 217.20 222.00 217.20 218.50 0.0M
2021-09-27 210.80 210.80 210.80 210.80 0.0M
2021-09-24 206.00 208.00 204.25 205.50 0.0M
2021-09-22 207.45 207.45 206.45 206.45 0.0M
2021-09-21 205.00 205.00 205.00 205.00 0.0M
2021-09-20 200.90 200.90 199.04 199.04 0.0M
2021-09-17 203.05 203.05 201.80 201.80 0.0M
2021-09-16 204.00 204.00 204.00 204.00 0.0M
2021-09-15 205.55 210.00 205.55 210.00 0.0M
2021-09-14 202.25 202.25 202.25 202.25 0.0M
2021-09-09 200.00 200.00 200.00 200.00 0.0M
2021-09-08 200.00 200.00 200.00 200.00 0.0M
2021-09-06 198.00 198.00 198.00 198.00 0.0M
2021-09-03 192.66 192.66 192.66 192.66 0.0M
2021-08-30 188.78 188.78 188.78 188.78 0.0M
2021-08-27 184.74 184.74 184.74 184.74 0.0M
2021-08-26 187.38 187.38 187.38 187.38 0.0M
2021-08-20 179.10 179.10 179.10 179.10 0.0M
2021-08-19 180.60 180.60 180.60 180.60 0.0M
2021-08-16 183.70 183.70 183.70 183.70 0.0M
2021-08-12 187.00 187.00 187.00 187.00 0.0M
2021-08-11 182.00 183.66 182.00 183.66 0.0M
2021-08-10 180.18 180.18 180.18 180.18 0.0M
2021-08-06 179.44 179.44 179.44 179.44 0.0M
2021-08-03 176.60 176.60 176.00 176.00 0.0M
2021-07-30 172.50 172.50 172.50 172.50 0.0M
2021-07-29 175.88 175.88 175.88 175.88 0.0M
2021-07-23 175.96 175.96 175.96 175.96 0.0M
2021-07-16 173.46 173.46 173.46 173.46 0.0M
2021-07-15 176.58 177.36 176.58 177.36 0.0M
2021-07-08 180.00 180.00 175.78 175.78 0.0M
2021-07-02 184.50 184.50 179.80 179.80 0.0M
2021-06-29 181.00 181.00 181.00 181.00 0.0M
2021-06-25 186.84 186.84 186.84 186.84 0.0M
2021-06-24 179.84 179.84 179.84 179.84 0.0M
2021-06-23 181.00 181.00 181.00 181.00 0.0M
2021-06-22 179.98 179.98 179.98 179.98 0.0M
2021-06-21 170.88 175.62 170.88 175.62 0.0M
2021-06-18 175.70 175.70 175.70 175.70 0.0M
2021-06-17 185.20 185.20 184.34 184.34 0.0M
2021-06-16 187.52 187.52 187.52 187.52 0.0M
2021-06-15 185.04 185.04 185.04 185.04 0.0M
2021-06-14 192.20 192.20 192.20 192.20 0.0M
2021-06-11 190.38 190.38 189.88 189.88 0.0M
2021-06-07 193.20 193.20 193.20 193.20 0.0M
2021-06-03 190.00 190.00 190.00 190.00 0.0M
2021-06-02 190.00 190.00 190.00 190.00 0.0M
2021-06-01 183.86 183.86 183.86 183.86 0.0M
2021-05-31 183.24 183.24 183.24 183.24 0.0M
2021-05-28 181.20 181.20 181.20 181.20 0.0M
2021-05-25 182.02 182.02 182.02 182.02 0.0M
2021-05-21 178.00 178.00 176.00 176.00 0.0M
2021-05-18 184.00 184.00 184.00 184.00 0.0M
2021-05-11 177.40 177.40 177.40 177.40 0.0M
2021-05-07 175.16 176.44 175.00 176.44 0.0M
2021-04-30 173.60 173.60 173.60 173.60 0.0M
2021-04-19 164.00 164.00 164.00 164.00 0.0M
2021-04-13 160.96 162.10 160.96 162.10 0.0M
2021-04-09 161.18 161.18 161.18 161.18 0.0M
2021-03-26 167.30 167.30 167.30 167.30 0.0M
2021-03-24 165.20 165.20 165.20 165.20 0.0M
2021-03-23 164.25 164.25 164.25 164.25 0.0M
2021-03-19 167.40 167.40 167.40 167.40 0.0M
2021-03-15 177.50 177.50 175.75 175.75 0.0M
2021-03-12 176.25 176.25 176.25 176.25 0.0M
2021-03-09 172.00 172.00 171.65 171.65 0.0M
2021-03-08 174.30 174.70 171.95 171.95 0.0M
2021-03-05 170.45 172.20 170.45 172.20 0.0M
2021-03-02 163.55 163.55 163.55 163.55 0.0M
2021-03-01 166.00 166.00 166.00 166.00 0.0M
2021-02-24 160.00 161.50 160.00 161.50 0.0M
2021-02-23 158.70 160.00 158.70 159.50 0.0M
2021-02-16 155.00 155.00 155.00 155.00 0.0M
2021-02-15 155.65 155.65 155.65 155.65 0.0M
2021-02-11 154.65 154.65 154.65 154.65 0.0M
2021-02-08 156.50 156.85 156.50 156.85 0.0M
2021-02-05 158.50 158.50 155.45 157.00 0.0M
2021-02-04 157.50 157.50 157.50 157.50 0.0M
2021-02-03 156.25 156.25 156.25 156.25 0.0M
2021-01-27 157.00 157.00 154.90 154.90 0.0M
2021-01-26 159.00 159.00 158.00 158.00 0.0M
2021-01-25 160.50 160.50 160.50 160.50 0.0M
2021-01-20 168.65 168.65 168.65 168.65 0.0M
2021-01-19 165.00 168.85 165.00 168.85 0.0M
2021-01-15 164.45 164.45 164.45 164.45 0.0M
2021-01-14 166.90 166.90 165.35 165.35 0.0M
2021-01-13 167.80 167.80 167.80 167.80 0.0M
2021-01-12 159.95 162.35 159.20 162.10 0.0M
2021-01-11 156.15 157.05 156.15 157.05 0.0M
2021-01-08 157.50 158.00 157.50 158.00 0.0M
2021-01-07 151.50 151.50 151.50 151.50 0.0M
2021-01-04 146.75 146.75 146.75 146.75 0.0M