Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	18.46	18.19	18.29	18.38	3639800.0	18.38
2021-02-12	18.02	17.61	17.65	17.97	5873400.0	17.97
2021-02-11	18.19	17.75	18.16	17.87	6113100.0	17.87
2021-02-10	18.34	17.95	18.22	18.05	4199800.0	17.94
2021-02-09	18.64	18.25	18.64	18.45	3205100.0	18.34
2021-02-08	18.52	18.27	18.31	18.47	3408200.0	18.36
2021-02-05	18.46	18.15	18.41	18.29	2138700.0	18.18
2021-02-04	18.26	17.97	18.2	18.18	2430000.0	18.07
2021-02-03	18.32	18.06	18.07	18.28	2861400.0	18.17
2021-02-02	18.36	18.04	18.25	18.13	3174700.0	18.02
2021-02-01	18.17	17.76	18.0	17.99	2963500.0	17.88
2021-01-29	18.12	17.73	18.02	17.73	2971900.0	17.62
2021-01-28	18.21	17.85	18.13	18.1	4816400.0	17.99
2021-01-27	18.25	17.74	17.91	17.85	4648900.0	17.74
2021-01-26	18.89	18.37	18.75	18.37	4159800.0	18.26
2021-01-25	18.85	18.54	18.75	18.83	3907800.0	18.72
2021-01-22	19.3	19.08	19.17	19.25	3113900.0	19.13
2021-01-21	19.76	19.38	19.72	19.53	3953600.0	19.41
2021-01-20	19.97	19.57	19.96	19.67	3463800.0	19.55
2021-01-19	19.86	19.57	19.7	19.81	3371900.0	19.69
2021-01-15	19.53	19.17	19.48	19.22	4490300.0	19.1
2021-01-14	19.81	19.28	19.28	19.71	4242100.0	19.59
2021-01-13	19.32	18.98	19.2	19.17	4505000.0	19.05
2021-01-12	19.11	18.85	18.92	19.08	3556000.0	18.96
2021-01-11	18.61	18.08	18.11	18.58	4208700.0	18.47
2021-01-08	18.8	18.39	18.78	18.5	5886900.0	18.39
2021-01-07	18.36	18.05	18.15	18.28	5856000.0	18.17
2021-01-06	17.98	17.61	17.85	17.89	10163000.0	17.78
2021-01-05	17.47	16.95	16.96	17.24	12314300.0	17.13
2021-01-04	17.2	16.61	17.16	16.87	6723200.0	16.77
2020-12-31	16.7	16.42	16.61	16.42	2259300.0	16.32
2020-12-30	16.92	16.69	16.85	16.7	2920100.0	16.6
2020-12-29	16.86	16.63	16.85	16.69	3044200.0	16.59
2020-12-28	16.67	16.35	16.56	16.41	2302100.0	16.31
2020-12-24	16.37	16.14	16.37	16.29	1171600.0	16.19
2020-12-23	16.5	16.21	16.25	16.33	4259300.0	16.23
2020-12-22	16.19	15.88	16.17	15.89	2664500.0	15.79
2020-12-21	16.32	15.93	15.98	16.22	2940300.0	16.12
2020-12-18	16.96	16.68	16.91	16.79	2655300.0	16.69
2020-12-17	17.08	16.86	17.03	16.88	4914000.0	16.78
2020-12-16	16.91	16.72	16.84	16.82	3675000.0	16.72
2020-12-15	16.99	16.64	16.64	16.94	2894200.0	16.84
2020-12-14	17.07	16.55	17.02	16.58	3813000.0	16.48
2020-12-11	16.95	16.61	16.94	16.87	4262600.0	16.77
2020-12-10	17.11	16.62	16.62	16.93	4640300.0	16.83
2020-12-09	17.17	16.57	17.02	16.76	6752200.0	16.66
2020-12-08	16.73	16.5	16.53	16.57	4067000.0	16.47
2020-12-07	16.73	16.49	16.73	16.52	4353600.0	16.42
2020-12-04	16.85	16.58	16.62	16.73	5411000.0	16.63
2020-12-03	16.29	16.02	16.11	16.08	4903100.0	15.98
2020-12-02	16.24	15.78	15.87	16.11	5359500.0	16.01
2020-12-01	16.12	15.69	16.07	15.72	9214900.0	15.62
2020-11-30	16.29	15.33	16.29	15.34	8244400.0	15.25
2020-11-27	16.65	16.29	16.65	16.35	5257400.0	16.25
2020-11-25	16.5	16.16	16.5	16.18	5171000.0	16.08
2020-11-24	16.57	16.27	16.44	16.57	6652500.0	16.47
2020-11-23	15.7	15.44	15.58	15.69	7204700.0	15.59
2020-11-20	15.28	15.0	15.26	15.07	8626800.0	14.98
2020-11-19	15.14	14.95	15.14	15.09	8233200.0	15.0
2020-11-18	15.54	15.2	15.36	15.23	8743500.0	15.14
2020-11-17	15.49	15.22	15.29	15.39	7571100.0	15.3
2020-11-16	15.41	15.07	15.41	15.27	5817500.0	15.18
2020-11-13	14.67	14.52	14.6	14.55	4817500.0	14.46
2020-11-12	14.82	14.23	14.65	14.31	7315000.0	14.22
2020-11-11	15.1	14.61	15.09	14.68	4457800.0	14.5
2020-11-10	15.02	14.74	15.01	14.9	5182500.0	14.72
2020-11-09	14.85	14.35	14.78	14.38	9898300.0	14.2
2020-11-06	13.51	13.24	13.44	13.3	3474800.0	13.14
2020-11-05	13.68	13.43	13.58	13.47	3838700.0	13.31
2020-11-04	13.58	13.06	13.24	13.28	5078900.0	13.12
2020-11-03	13.47	13.08	13.22	13.13	5424400.0	12.97
2020-11-02	13.47	12.91	13.07	13.36	4940000.0	13.2
2020-10-30	12.85	12.58	12.63	12.83	6383000.0	12.67
2020-10-29	12.83	12.11	12.28	12.72	8162700.0	12.56
2020-10-28	13.15	12.82	12.94	12.96	5127400.0	12.8
2020-10-27	13.59	13.42	13.59	13.43	3807600.0	13.27
2020-10-26	13.84	13.5	13.79	13.57	4547600.0	13.4
2020-10-23	14.3	14.06	14.22	14.17	1759800.0	14.0
2020-10-22	14.26	13.98	14.03	14.23	3455800.0	14.06
2020-10-21	14.35	14.1	14.17	14.1	2068500.0	13.93
2020-10-20	14.42	14.19	14.24	14.32	2391600.0	14.15
2020-10-19	14.46	14.14	14.29	14.16	2262100.0	13.99
2020-10-16	14.37	14.15	14.33	14.17	3284900.0	14.0
2020-10-15	14.34	13.98	14.0	14.3	3133800.0	14.13
2020-10-14	14.79	14.42	14.42	14.5	3321800.0	14.32
2020-10-13	14.66	14.42	14.61	14.47	3244200.0	14.29
2020-10-12	14.73	14.52	14.68	14.7	4217000.0	14.52
2020-10-09	14.97	14.69	14.95	14.8	4575100.0	14.62
2020-10-08	14.63	14.35	14.37	14.63	4575700.0	14.45
2020-10-07	14.48	14.21	14.4	14.34	4958400.0	14.17
2020-10-06	14.69	14.26	14.62	14.29	8408300.0	14.12
2020-10-05	14.53	14.24	14.29	14.52	3220500.0	14.34
2020-10-02	14.03	13.6	13.61	13.93	3510500.0	13.76
2020-10-01	14.0	13.75	13.96	13.85	4750800.0	13.68
2020-09-30	14.13	13.94	14.0	14.06	6156900.0	13.89
2020-09-29	14.28	13.89	14.28	13.95	6590600.0	13.78
2020-09-28	14.73	14.41	14.61	14.46	7499300.0	14.28
2020-09-25	14.53	14.32	14.43	14.49	2584100.0	14.31
2020-09-24	14.78	14.34	14.51	14.64	3441400.0	14.46
2020-09-23	15.11	14.48	15.08	14.49	5130400.0	14.31
2020-09-22	15.42	14.97	15.32	15.02	2524300.0	14.84
2020-09-21	15.29	14.96	15.23	15.13	2724500.0	14.95
2020-09-18	15.96	15.67	15.78	15.73	2989800.0	15.54
2020-09-17	15.98	15.75	15.83	15.98	2235700.0	15.79
2020-09-16	16.09	15.75	15.86	15.9	3065800.0	15.71
2020-09-15	15.89	15.71	15.79	15.77	2332300.0	15.58
2020-09-14	15.69	15.44	15.55	15.58	3066600.0	15.39
2020-09-11	15.69	15.45	15.55	15.62	3187600.0	15.43
2020-09-10	15.86	15.26	15.81	15.27	3734600.0	15.08
2020-09-09	15.6	15.34	15.44	15.52	2732200.0	15.33
2020-09-08	15.08	14.77	14.97	14.91	3844000.0	14.73
2020-09-04	15.65	15.32	15.58	15.48	3004500.0	15.29
2020-09-03	15.7	15.31	15.45	15.43	5039700.0	15.24
2020-09-02	16.02	15.76	15.96	15.82	3756600.0	15.63
2020-09-01	16.22	15.97	16.14	16.06	4196700.0	15.86
2020-08-31	16.29	16.02	16.28	16.05	2946200.0	15.85
2020-08-28	16.26	16.06	16.15	16.19	2288500.0	15.99
2020-08-27	16.4	15.87	16.39	15.99	3972700.0	15.8
2020-08-26	16.26	16.1	16.22	16.15	2062200.0	15.95
2020-08-25	16.54	16.24	16.51	16.33	2073300.0	16.13
2020-08-24	16.52	16.25	16.28	16.47	3062300.0	16.27
2020-08-21	15.87	15.69	15.72	15.85	3060700.0	15.66
2020-08-20	16.0	15.79	15.85	15.94	3123000.0	15.75
2020-08-19	16.24	15.95	16.17	16.01	1558300.0	15.81
2020-08-18	16.41	16.13	16.32	16.19	1520000.0	15.99
2020-08-17	16.47	16.24	16.43	16.35	2161900.0	16.15
2020-08-14	16.36	16.15	16.17	16.33	3585200.0	16.13
2020-08-13	16.93	16.54	16.87	16.63	3206000.0	16.34
2020-08-12	16.83	16.57	16.77	16.65	2676900.0	16.36
2020-08-11	16.69	16.15	16.66	16.21	3097800.0	15.93
2020-08-10	16.23	15.99	16.14	16.17	2351400.0	15.89
2020-08-07	16.01	15.81	15.89	15.99	2808400.0	15.71
2020-08-06	16.01	15.85	15.98	15.99	2849800.0	15.71
2020-08-05	16.21	15.9	16.03	15.95	2677700.0	15.67
2020-08-04	15.51	15.02	15.02	15.48	5967900.0	15.21
2020-08-03	15.15	14.82	14.87	15.09	3678700.0	14.83
2020-07-31	15.03	14.76	14.91	14.91	4934500.0	14.65
2020-07-30	15.09	14.71	15.01	15.03	6228500.0	14.77
2020-07-29	15.5	15.15	15.19	15.49	3815800.0	15.22
2020-07-28	15.32	15.05	15.26	15.06	2057100.0	14.8
2020-07-27	15.68	15.37	15.68	15.49	2619300.0	15.22
2020-07-24	15.87	15.53	15.73	15.63	3329700.0	15.36
2020-07-23	15.25	15.01	15.06	15.24	2928800.0	14.97
2020-07-22	15.3	15.07	15.27	15.17	2406600.0	14.9
2020-07-21	15.61	15.25	15.27	15.44	4055100.0	15.17
2020-07-20	15.23	15.0	15.13	15.12	2342500.0	14.85
2020-07-17	15.3	15.15	15.25	15.17	3284400.0	14.9
2020-07-16	15.42	15.15	15.22	15.3	3189100.0	15.03
2020-07-15	15.38	15.11	15.24	15.32	3286000.0	15.05
2020-07-14	15.2	14.73	14.78	15.15	6867400.0	14.88
2020-07-13	14.99	14.71	14.8	14.72	2156400.0	14.46
2020-07-10	14.81	14.57	14.61	14.77	4046000.0	14.51
2020-07-09	14.9	14.34	14.89	14.38	3826100.0	14.13
2020-07-08	14.95	14.57	14.61	14.93	3667700.0	14.67
2020-07-07	14.79	14.52	14.64	14.54	3931500.0	14.29
2020-07-06	14.97	14.67	14.86	14.8	4273200.0	14.54
2020-07-02	14.91	14.64	14.8	14.68	2746900.0	14.42
2020-07-01	14.54	14.22	14.34	14.29	3247600.0	14.04
2020-06-30	14.54	14.04	14.1	14.48	2936200.0	14.23
2020-06-29	14.57	14.34	14.43	14.46	1727800.0	14.21
2020-06-26	14.57	14.21	14.54	14.27	2189400.0	14.02
2020-06-25	14.71	14.25	14.37	14.7	3415400.0	14.44
2020-06-24	14.8	14.24	14.78	14.24	3085500.0	13.99
2020-06-23	15.16	14.85	15.08	14.86	2597800.0	14.6
2020-06-22	14.76	14.54	14.62	14.71	2116600.0	14.45
2020-06-19	14.91	14.47	14.89	14.49	4347400.0	14.24
2020-06-18	14.88	14.63	14.69	14.78	3406300.0	14.52
2020-06-17	15.19	14.93	15.15	14.95	4062400.0	14.69
2020-06-16	15.58	15.0	15.4	15.28	3680600.0	15.01
2020-06-15	15.31	14.47	14.52	15.2	3295800.0	14.93
2020-06-12	15.19	14.66	15.08	14.94	2394200.0	14.68
2020-06-11	15.33	14.53	15.16	14.53	4348900.0	14.28
2020-06-10	16.4	15.99	16.27	16.1	4333000.0	15.82
2020-06-09	16.61	16.18	16.27	16.52	4318200.0	16.23
2020-06-08	17.1	16.76	17.04	17.01	4544600.0	16.71
2020-06-05	16.72	16.39	16.4	16.71	6405000.0	16.42
2020-06-04	15.93	15.5	15.6	15.84	3873100.0	15.56
2020-06-03	15.88	15.59	15.68	15.83	2366600.0	15.55
2020-06-02	15.28	15.05	15.06	15.24	2410400.0	14.97
2020-06-01	14.93	14.5	14.57	14.89	2312800.0	14.63
2020-05-29	14.69	14.38	14.55	14.59	3960300.0	14.33
2020-05-28	15.19	14.94	15.19	14.97	2760900.0	14.71
2020-05-27	15.34	15.02	15.29	15.26	2674700.0	14.99
2020-05-26	15.13	14.93	15.09	15.0	2494700.0	14.74
2020-05-22	14.83	14.49	14.57	14.78	6404600.0	14.52
2020-05-21	15.33	15.0	15.25	15.06	7566500.0	14.8
2020-05-20	15.21	14.93	15.0	15.2	7946900.0	14.93
2020-05-19	14.72	14.46	14.72	14.46	9960700.0	14.21
2020-05-18	14.45	14.18	14.18	14.39	6442100.0	14.14
2020-05-15	13.71	13.33	13.43	13.48	7243900.0	13.24
2020-05-14	13.62	13.04	13.23	13.45	4689200.0	12.95
2020-05-13	13.93	13.32	13.91	13.4	5610600.0	12.64
2020-05-12	13.99	13.64	13.97	13.64	5464200.0	12.87
2020-05-11	13.84	13.58	13.81	13.58	2628200.0	12.81
2020-05-08	13.79	13.54	13.63	13.77	3024200.0	12.99
2020-05-07	13.61	13.3	13.47	13.35	2560700.0	12.59
2020-05-06	13.16	12.76	13.07	12.86	4254400.0	12.13
2020-05-05	13.88	13.38	13.68	13.4	4160200.0	12.64
2020-05-04	13.16	12.76	12.89	13.16	4474100.0	12.41
2020-05-01	13.33	12.9	13.32	12.96	3814300.0	12.23
2020-04-30	14.05	13.46	13.86	13.58	4332500.0	12.81
2020-04-29	13.9	13.52	13.54	13.88	2793800.0	13.09
2020-04-28	13.11	12.79	12.89	13.0	3785900.0	12.26
2020-04-27	13.01	12.49	12.63	12.9	3484100.0	12.17
2020-04-24	12.77	12.39	12.69	12.69	4365900.0	11.97
2020-04-23	12.98	12.42	12.44	12.51	7934200.0	11.8
2020-04-22	12.6	12.33	12.45	12.58	3225000.0	11.87
2020-04-21	12.31	11.79	11.84	12.02	6098300.0	11.34
2020-04-20	12.89	12.33	12.35	12.41	5023500.0	11.71
2020-04-17	13.04	12.22	12.25	13.04	4397900.0	12.3
2020-04-16	12.01	11.78	11.98	11.86	3448600.0	11.19
2020-04-15	12.38	12.08	12.35	12.28	3702500.0	11.58
2020-04-14	13.12	12.72	12.82	12.81	4029600.0	12.08
2020-04-13	13.54	13.09	13.49	13.17	2433600.0	12.42
2020-04-09	14.0	12.93	13.74	13.25	4887300.0	12.5
2020-04-08	13.63	12.9	13.21	13.39	3720300.0	12.63
2020-04-07	13.6	12.93	13.35	12.95	3945400.0	12.22
2020-04-06	13.09	12.66	12.86	13.04	4516600.0	12.3
2020-04-03	13.43	12.57	13.36	12.87	8606800.0	12.14
2020-04-02	14.4	12.93	13.27	13.7	12332900.0	12.92
2020-04-01	13.03	12.3	12.66	12.41	8903800.0	11.71
2020-03-31	12.58	11.92	12.36	12.18	6348900.0	11.49
2020-03-30	11.57	11.03	11.21	11.41	5213300.0	10.76
2020-03-27	11.1	10.81	10.97	10.88	3044000.0	10.26
2020-03-26	11.94	11.36	11.38	11.83	4811800.0	11.16
2020-03-25	11.88	10.69	11.08	11.67	6525200.0	11.01
2020-03-24	10.54	10.06	10.09	10.39	5625500.0	9.8
2020-03-23	9.67	9.13	9.57	9.17	5918100.0	8.65
2020-03-20	10.05	9.23	9.94	9.51	6172300.0	8.97
2020-03-19	10.0	8.83	9.09	9.78	4206900.0	9.23
2020-03-18	9.44	8.41	9.33	8.84	5635800.0	8.34
2020-03-17	10.43	9.58	9.9	9.96	6058000.0	9.4
2020-03-16	10.04	9.15	9.15	9.2	6941600.0	8.68
2020-03-13	10.82	9.84	10.7	10.61	9881500.0	10.01
2020-03-12	10.09	9.68	9.85	9.69	9267300.0	9.14
2020-03-11	11.51	11.01	11.38	11.15	10505300.0	10.52
2020-03-10	12.25	11.51	12.21	12.05	11490100.0	11.37
2020-03-09	12.42	11.64	11.94	11.66	9880400.0	11.0
2020-03-06	15.26	14.66	15.14	14.77	5672500.0	13.93
2020-03-05	15.75	15.4	15.64	15.53	1872100.0	14.65
2020-03-04	16.0	15.75	15.98	15.98	2675300.0	15.07
2020-03-03	16.38	15.68	16.1	15.81	5479900.0	14.91
2020-03-02	15.95	15.39	15.67	15.94	5878700.0	15.04
2020-02-28	15.56	14.78	14.79	15.55	7267400.0	14.67
2020-02-27	15.71	15.14	15.32	15.26	7726300.0	14.4
2020-02-26	16.26	15.82	16.07	15.82	6963600.0	14.92
2020-02-25	16.29	15.84	16.28	15.89	14485100.0	14.99
2020-02-24	16.32	16.05	16.05	16.21	9070800.0	15.29
2020-02-21	17.19	16.95	17.0	17.14	6626800.0	16.17
2020-02-20	17.39	17.26	17.28	17.29	3383300.0	16.31
2020-02-19	17.41	17.18	17.26	17.34	2278600.0	16.36
2020-02-18	17.12	16.77	16.77	17.12	2861200.0	16.15

名前	Equinor ASA
ティッカー	EQNR
国	Norway
上場年	nan
セクター	Energy

Equinor ASAのデータ

Equinor ASAの基本情報

Equinor ASAの過去1年の値動き