EQUINOR ASA DRN historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 77.500 | 77.500 | 74.840 | 74.970 | 67.840 | 708 |
| 2024-08-16 | 76.160 | 77.580 | 76.160 | 77.580 | 70.202 | 18 |
| 2024-08-15 | 76.300 | 78.000 | 76.300 | 77.590 | 70.211 | 62 |
| 2024-08-14 | 75.830 | 76.270 | 75.650 | 76.270 | 67.736 | 10 |
| 2024-08-13 | 77.500 | 77.500 | 75.520 | 75.520 | 67.070 | 73 |
| 2024-08-12 | 77.000 | 77.680 | 76.880 | 77.500 | 68.828 | 327 |
| 2024-08-09 | 75.040 | 76.000 | 74.400 | 76.000 | 67.496 | 108 |
| 2024-08-08 | 75.000 | 76.160 | 75.000 | 75.740 | 67.265 | 118 |
| 2024-08-07 | 73.560 | 74.340 | 73.560 | 74.340 | 66.022 | 60 |
| 2024-08-06 | 71.980 | 73.080 | 70.980 | 72.660 | 64.530 | 4,140 |
| 2024-08-05 | 72.890 | 73.220 | 72.520 | 73.150 | 64.965 | 242 |
| 2024-08-02 | 75.200 | 75.200 | 74.160 | 74.560 | 66.217 | 144 |
| 2024-08-01 | 76.160 | 76.640 | 74.640 | 75.200 | 66.785 | 236 |
| 2024-07-31 | 72.960 | 75.810 | 72.960 | 75.460 | 67.016 | 92 |
| 2024-07-30 | 72.570 | 73.220 | 72.570 | 73.220 | 65.027 | 107 |
| 2024-07-29 | 74.660 | 74.660 | 72.680 | 73.000 | 64.832 | 291 |
| 2024-07-26 | 73.990 | 74.270 | 73.290 | 73.920 | 65.649 | 231 |
| 2024-07-25 | 73.990 | 73.990 | 72.660 | 73.640 | 65.400 | 112 |
| 2024-07-24 | 74.480 | 74.480 | 73.400 | 74.180 | 65.879 | 2,546 |
| 2024-07-23 | 76.160 | 76.160 | 72.610 | 73.360 | 65.151 | 576 |
| 2024-07-22 | 75.360 | 76.000 | 73.640 | 76.000 | 67.496 | 77 |
| 2024-07-19 | 76.440 | 76.440 | 74.800 | 75.200 | 66.785 | 79 |
| 2024-07-18 | 75.000 | 76.790 | 75.000 | 76.440 | 67.887 | 127 |
| 2024-07-17 | 73.780 | 74.480 | 73.780 | 74.290 | 65.977 | 18 |
| 2024-07-16 | 72.500 | 73.430 | 71.970 | 73.430 | 65.213 | 89 |
| 2024-07-15 | 73.950 | 74.270 | 73.430 | 74.200 | 65.897 | 74 |
| 2024-07-12 | 73.990 | 74.410 | 73.850 | 73.990 | 65.711 | 245 |
| 2024-07-11 | 72.450 | 73.500 | 72.110 | 73.500 | 65.276 | 78 |
| 2024-07-10 | 74.000 | 74.000 | 72.310 | 72.450 | 64.343 | 344 |
| 2024-07-09 | 75.920 | 75.920 | 74.700 | 74.720 | 66.359 | 665 |
| 2024-07-08 | 77.370 | 78.540 | 75.680 | 78.540 | 69.752 | 399 |
| 2024-07-05 | 80.450 | 80.450 | 77.970 | 78.080 | 69.343 | 124 |
| 2024-07-04 | 80.190 | 80.530 | 78.850 | 80.340 | 71.350 | 56 |
| 2024-07-03 | 81.200 | 81.360 | 80.320 | 81.200 | 72.114 | 529 |
| 2024-07-02 | 81.600 | 81.760 | 80.720 | 80.720 | 71.688 | 762 |
| 2024-07-01 | 80.430 | 81.600 | 80.000 | 81.600 | 72.469 | 149 |
| 2024-06-28 | 77.700 | 79.920 | 77.700 | 79.760 | 70.835 | 68 |
| 2024-06-27 | 77.200 | 78.400 | 77.200 | 77.700 | 69.006 | 90 |
| 2024-06-26 | 76.870 | 77.120 | 76.020 | 76.800 | 68.206 | 85 |
| 2024-06-25 | 75.840 | 76.480 | 75.840 | 76.480 | 67.922 | 21 |
| 2024-06-24 | 74.840 | 75.970 | 74.700 | 75.970 | 67.469 | 86 |
| 2024-06-21 | 75.620 | 75.840 | 74.720 | 74.860 | 66.483 | 82 |
| 2024-06-20 | 75.000 | 75.600 | 74.970 | 75.460 | 67.016 | 80 |
| 2024-06-19 | 73.730 | 75.000 | 73.730 | 75.000 | 66.608 | 4 |
| 2024-06-18 | 71.890 | 74.270 | 71.890 | 74.050 | 65.764 | 86 |
| 2024-06-17 | 73.000 | 73.850 | 73.000 | 73.350 | 65.142 | 567 |
| 2024-06-14 | 73.640 | 73.640 | 72.460 | 72.460 | 64.352 | 4,120 |
| 2024-06-13 | 75.610 | 75.610 | 73.640 | 73.680 | 65.435 | 60 |
| 2024-06-12 | 76.220 | 76.220 | 75.800 | 75.800 | 67.318 | 17 |
| 2024-06-11 | 74.290 | 74.840 | 74.290 | 74.560 | 66.217 | 13 |
| 2024-06-10 | 74.720 | 75.670 | 74.720 | 75.420 | 66.981 | 41 |
| 2024-06-07 | 73.290 | 73.430 | 73.010 | 73.290 | 65.089 | 74 |
| 2024-06-06 | 73.750 | 73.750 | 72.910 | 73.340 | 65.133 | 49 |
| 2024-06-05 | 73.830 | 73.830 | 73.160 | 73.750 | 65.498 | 801 |
| 2024-06-04 | 75.570 | 75.570 | 71.920 | 73.120 | 64.938 | 353 |
| 2024-06-03 | 77.020 | 77.120 | 74.960 | 75.410 | 66.972 | 81 |
| 2024-05-31 | 75.390 | 76.300 | 75.390 | 76.090 | 67.576 | 749 |
| 2024-05-29 | 74.330 | 74.340 | 73.850 | 73.850 | 65.586 | 125 |
| 2024-05-28 | 74.340 | 74.350 | 74.270 | 74.330 | 66.013 | 91 |
| 2024-05-27 | 73.450 | 73.950 | 73.300 | 73.300 | 65.098 | 23 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-12 | 0.6845 NOK |
| 2026-05-13 | 0.7016 NOK |
| 2026-02-11 | 0.6846 NOK |
| 2025-11-12 | 0.7022 NOK |
| 2025-08-15 | 0.7198 NOK |
| 2025-05-14 | 0.7446 NOK |
| 2025-02-12 | 1.4549 NOK |
| 2024-11-14 | 1.5232 NOK |
| 2024-08-15 | 1.4158 NOK |
| 2024-05-14 | 1.3100 NOK |
| 2024-02-09 | 1.6041 NOK |
| 2023-11-10 | 1.5839 NOK |
| 2023-08-11 | 1.5840 NOK |
| 2023-05-10 | 1.6221 NOK |
| 2023-01-06 | 1.6492 NOK |
| 2022-11-09 | 1.3300 NOK |
| 2022-08-10 | 0.7187 NOK |
| 2022-05-11 | 0.6729 NOK |
| 2022-02-10 | 0.3225 NOK |
| 2021-11-09 | 0.3509 NOK |
| 2021-08-10 | 0.2698 NOK |
| 2021-05-12 | 0.2147 NOK |
| 2021-02-10 | 0.2090 NOK |
| 2020-11-11 | 0.1622 NOK |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.