EQUINOR ASA DRN historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 74.480 | 74.480 | 73.350 | 73.350 | 65.142 | 31 |
| 2024-05-23 | 74.000 | 75.080 | 73.500 | 73.500 | 65.276 | 76 |
| 2024-05-22 | 73.290 | 73.780 | 73.290 | 73.490 | 65.267 | 78 |
| 2024-05-21 | 72.620 | 73.430 | 72.620 | 73.080 | 64.903 | 26 |
| 2024-05-20 | 72.730 | 73.220 | 71.860 | 71.860 | 63.819 | 1,206 |
| 2024-05-17 | 72.100 | 73.010 | 72.100 | 72.520 | 64.405 | 81 |
| 2024-05-16 | 72.510 | 72.510 | 71.470 | 71.820 | 63.784 | 56 |
| 2024-05-15 | 72.370 | 72.370 | 71.350 | 72.360 | 64.263 | 43 |
| 2024-05-14 | 73.830 | 73.830 | 73.220 | 73.620 | 65.382 | 190 |
| 2024-05-13 | 73.710 | 74.080 | 73.460 | 73.510 | 64.121 | 87 |
| 2024-05-10 | 73.560 | 74.270 | 73.430 | 73.710 | 64.295 | 112 |
| 2024-05-09 | 73.290 | 73.560 | 73.140 | 73.560 | 64.165 | 400 |
| 2024-05-08 | 70.910 | 71.680 | 70.910 | 71.680 | 62.525 | 1,125 |
| 2024-05-07 | 71.120 | 71.450 | 71.120 | 71.450 | 62.324 | 1,065 |
| 2024-05-06 | 68.770 | 71.600 | 68.770 | 71.100 | 62.019 | 1,061 |
| 2024-05-03 | 69.930 | 70.070 | 68.770 | 68.770 | 59.986 | 6,167 |
| 2024-05-02 | 68.530 | 69.230 | 68.530 | 69.230 | 60.388 | 707 |
| 2024-04-30 | 70.420 | 70.490 | 69.230 | 69.240 | 60.396 | 88 |
| 2024-04-29 | 69.440 | 70.070 | 69.380 | 69.580 | 60.693 | 199 |
| 2024-04-26 | 70.910 | 70.910 | 70.420 | 70.840 | 61.792 | 12 |
| 2024-04-25 | 72.590 | 72.590 | 71.200 | 72.100 | 62.891 | 118 |
| 2024-04-24 | 69.510 | 70.070 | 69.510 | 70.070 | 61.120 | 5 |
| 2024-04-23 | 69.440 | 69.650 | 69.440 | 69.650 | 60.754 | 6 |
| 2024-04-22 | 70.770 | 70.770 | 69.860 | 70.090 | 61.138 | 78 |
| 2024-04-19 | 71.180 | 71.190 | 70.400 | 70.770 | 61.731 | 168 |
| 2024-04-18 | 71.590 | 71.610 | 71.540 | 71.540 | 62.403 | 20 |
| 2024-04-17 | 72.520 | 72.520 | 71.540 | 71.540 | 62.403 | 100 |
| 2024-04-16 | 72.520 | 72.870 | 72.520 | 72.800 | 63.502 | 43 |
| 2024-04-15 | 71.820 | 73.220 | 71.820 | 72.520 | 63.257 | 180 |
| 2024-04-12 | 73.220 | 73.990 | 72.450 | 72.450 | 63.196 | 393 |
| 2024-04-11 | 71.460 | 71.960 | 71.260 | 71.960 | 62.769 | 125 |
| 2024-04-10 | 70.070 | 70.630 | 70.070 | 70.630 | 61.609 | 33 |
| 2024-04-09 | 70.600 | 70.600 | 69.510 | 69.580 | 60.693 | 157 |
| 2024-04-08 | 71.480 | 71.480 | 69.790 | 70.630 | 61.609 | 136 |
| 2024-04-05 | 70.840 | 71.470 | 70.490 | 71.330 | 62.219 | 148 |
| 2024-04-04 | 71.110 | 71.110 | 70.560 | 70.560 | 61.548 | 23 |
| 2024-04-03 | 70.140 | 70.490 | 70.140 | 70.140 | 61.181 | 19 |
| 2024-04-02 | 69.300 | 70.000 | 69.230 | 69.860 | 60.937 | 509 |
| 2024-04-01 | 68.240 | 68.950 | 68.240 | 68.540 | 59.786 | 1,805 |
| 2024-03-28 | 67.550 | 67.550 | 67.550 | 67.550 | 58.922 | 8 |
| 2024-03-27 | 66.150 | 66.710 | 66.150 | 66.430 | 57.945 | 180 |
| 2024-03-26 | 67.480 | 67.480 | 66.550 | 66.550 | 58.050 | 576 |
| 2024-03-25 | 67.410 | 68.180 | 67.300 | 67.480 | 58.861 | 603 |
| 2024-03-22 | 66.650 | 66.650 | 66.570 | 66.570 | 58.067 | 51 |
| 2024-03-21 | 66.570 | 66.780 | 66.500 | 66.710 | 58.190 | 220 |
| 2024-03-20 | 66.560 | 67.060 | 66.360 | 66.560 | 58.059 | 155 |
| 2024-03-19 | 66.570 | 66.570 | 66.560 | 66.560 | 58.059 | 7 |
| 2024-03-18 | 66.220 | 66.780 | 66.150 | 66.570 | 58.067 | 515 |
| 2024-03-15 | 65.610 | 66.500 | 65.170 | 65.650 | 57.265 | 1,536 |
| 2024-03-14 | 65.380 | 65.610 | 64.820 | 65.610 | 57.230 | 145 |
| 2024-03-13 | 65.220 | 65.350 | 64.740 | 64.740 | 56.471 | 907 |
| 2024-03-12 | 64.140 | 64.200 | 64.080 | 64.140 | 55.948 | 127 |
| 2024-03-11 | 64.610 | 64.610 | 63.590 | 64.540 | 56.297 | 135 |
| 2024-03-08 | 64.920 | 65.280 | 64.620 | 65.040 | 56.733 | 2,183 |
| 2024-03-07 | 63.900 | 64.140 | 63.590 | 64.140 | 55.948 | 85 |
| 2024-03-06 | 64.000 | 64.440 | 63.700 | 63.700 | 55.564 | 482 |
| 2024-03-05 | 62.040 | 63.120 | 62.040 | 62.700 | 54.692 | 423 |
| 2024-03-04 | 63.020 | 63.020 | 61.660 | 61.660 | 53.785 | 1,106 |
| 2024-03-01 | 62.280 | 62.580 | 62.100 | 62.270 | 54.317 | 285 |
| 2024-02-29 | 61.800 | 61.860 | 61.020 | 61.200 | 53.383 | 206 |
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.