EQUINOR ASA DRN historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	61.560	62.460	60.840	61.580	53.715	2,099
2024-02-27	62.160	62.160	61.320	61.560	53.697	2,214
2024-02-26	63.050	63.050	61.610	61.860	53.959	1,838
2024-02-23	63.300	63.300	62.160	63.060	55.006	77
2024-02-22	63.420	63.720	63.360	63.470	55.363	218
2024-02-21	64.460	64.460	61.620	62.830	54.805	419
2024-02-20	63.720	64.470	61.500	64.470	56.236	661
2024-02-19	65.500	65.500	60.600	63.720	55.581	1,876
2024-02-16	62.580	63.780	62.580	63.720	55.581	93
2024-02-15	61.000	62.650	60.500	62.280	54.325	724
2024-02-14	62.450	65.990	61.500	65.990	57.562	286
2024-02-09	65.990	65.990	64.700	64.700	56.436	1,879
2024-02-08	68.850	69.000	65.000	65.990	56.162	4,650
2024-02-07	68.230	68.530	66.990	67.900	57.788	1,462
2024-02-06	71.300	72.730	71.150	72.380	61.601	271
2024-02-05	70.840	71.190	70.840	71.120	60.528	192
2024-02-02	70.700	70.840	70.350	70.560	60.052	80
2024-02-01	72.480	72.480	70.700	70.700	60.171	92
2024-01-31	72.700	72.800	71.050	71.050	60.469	1,091
2024-01-30	69.900	72.940	69.900	72.690	61.865	417
2024-01-29	71.330	71.330	71.330	71.330	60.707	1
2024-01-26	70.980	71.750	70.800	71.750	61.065	185
2024-01-25	70.350	71.000	70.220	71.000	60.426	53
2024-01-24	69.580	70.350	69.440	70.350	59.873	331
2024-01-23	70.500	70.500	69.200	69.860	59.456	77
2024-01-22	69.000	70.500	68.400	70.500	60.001	175
2024-01-19	70.100	70.100	69.580	69.580	59.218	2,095
2024-01-18	70.500	70.500	69.720	70.100	59.660	150
2024-01-17	71.090	71.330	70.400	70.490	59.992	70
2024-01-16	72.590	73.150	71.260	71.610	60.945	251
2024-01-15	72.580	77.200	72.580	73.560	62.605	3,239
2024-01-12	74.970	74.970	74.000	74.070	63.039	218
2024-01-11	73.710	73.820	73.400	73.400	62.469	17
2024-01-10	76.870	76.870	73.150	73.710	62.733	653
2024-01-09	76.480	76.480	75.200	75.360	64.137	78
2024-01-08	77.300	77.300	74.880	75.200	64.001	226
2024-01-05	79.170	79.540	78.720	78.720	66.996	43
2024-01-04	80.460	80.460	78.880	78.880	67.133	49
2024-01-03	77.370	79.120	77.370	78.880	67.133	875
2024-01-02	77.440	78.080	76.800	77.610	66.052	1,477
2023-12-28	78.240	78.240	77.120	77.400	65.873	98,684
2023-12-27	78.480	78.480	78.010	78.240	66.588	9
2023-12-26	77.520	78.320	77.380	78.080	66.452	17
2023-12-22	78.080	78.080	77.040	77.520	65.975	15
2023-12-21	76.880	77.000	76.870	77.000	65.533	330
2023-12-20	77.200	77.440	76.950	76.950	65.490	49
2023-12-19	77.120	77.120	76.640	76.640	65.226	127
2023-12-18	79.280	79.360	78.640	78.640	66.928	13
2023-12-15	77.450	77.450	75.680	76.720	65.294	30
2023-12-14	78.000	78.000	77.220	77.760	66.179	11
2023-12-13	75.950	75.950	75.360	75.810	64.520	569
2023-12-12	76.400	76.400	74.270	74.620	63.507	17
2023-12-11	75.600	75.920	74.900	74.900	63.745	15
2023-12-08	74.900	75.810	74.900	75.530	64.282	133
2023-12-07	74.410	74.900	74.270	74.270	63.209	72
2023-12-06	74.800	74.800	73.200	73.250	62.341	186
2023-12-05	76.310	76.310	74.800	74.800	63.660	81
2023-12-04	77.020	77.020	75.360	76.320	64.954	241
2023-12-01	77.920	78.000	77.200	77.520	65.975	81
2023-11-30	79.840	79.840	78.800	78.880	67.133	20

← NewerPage 12 of 21 · 1,251 trading daysOlder →

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.