EQUINOR ASA DRN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	81.200	81.200	78.240	79.000	67.235	78
2023-11-28	80.150	80.150	79.600	79.600	67.745	148
2023-11-27	81.280	81.280	80.160	80.160	68.222	79
2023-11-24	80.640	81.280	80.640	81.280	69.175	10
2023-11-23	79.600	79.600	79.600	79.600	67.745	0
2023-11-22	80.390	80.390	78.000	79.600	67.745	63
2023-11-21	80.870	80.870	80.080	80.390	68.418	114
2023-11-20	79.680	80.400	79.600	80.200	68.256	868
2023-11-17	78.420	79.520	78.420	79.520	67.677	162
2023-11-16	80.870	80.870	76.080	76.880	65.431	368
2023-11-14	77.320	80.240	77.320	79.280	67.473	128
2023-11-13	86.450	86.450	79.440	81.900	69.703	53
2023-11-10	82.620	87.000	82.000	86.490	73.609	162
2023-11-09	80.180	80.320	80.180	80.320	67.010	103
2023-11-08	78.360	78.360	77.990	77.990	65.066	1,477
2023-11-07	82.240	82.240	68.810	78.360	65.375	59
2023-11-06	82.800	83.120	82.240	82.240	68.612	539
2023-11-03	85.770	85.770	80.720	81.360	67.878	680
2023-11-01	84.160	84.240	83.760	84.080	70.147	47
2023-10-31	83.030	84.240	83.030	84.240	70.281	12
2023-10-30	84.960	85.040	84.400	84.720	70.681	20
2023-10-27	82.800	82.800	82.800	82.800	69.079	25
2023-10-26	81.980	81.980	81.980	81.980	68.395	80
2023-10-25	82.820	83.200	82.400	83.200	69.413	4
2023-10-24	83.970	83.970	82.480	82.820	69.096	111
2023-10-23	85.950	85.950	83.790	83.970	70.055	220
2023-10-20	87.020	87.020	85.860	85.950	71.707	118
2023-10-19	87.120	87.120	86.220	87.020	72.600	739
2023-10-18	88.500	88.500	87.120	87.120	72.683	37
2023-10-17	86.670	87.210	86.670	86.760	72.383	10
2023-10-16	87.680	87.680	87.030	87.120	72.683	229
2023-10-13	86.560	87.680	86.160	87.680	73.151	79
2023-10-11	84.130	84.600	83.680	83.970	70.055	182
2023-10-10	87.480	87.480	86.040	86.040	71.782	126
2023-10-09	85.280	86.000	85.280	85.760	71.549	200
2023-10-06	81.000	81.630	81.000	81.630	68.103	4
2023-10-05	80.120	80.440	78.960	80.240	66.943	40
2023-10-04	79.800	80.370	78.730	78.730	65.684	78
2023-10-03	83.320	83.320	80.700	81.000	67.578	173
2023-10-02	84.220	84.220	81.600	81.680	68.145	322
2023-09-29	83.280	83.280	82.240	82.560	68.879	156
2023-09-28	83.280	83.280	83.200	83.200	69.413	7
2023-09-27	81.600	83.680	81.600	83.040	69.279	422
2023-09-26	80.890	80.890	80.000	80.080	66.810	43
2023-09-25	80.890	80.890	79.500	79.520	66.343	909
2023-09-22	79.680	79.840	79.060	79.300	66.159	1,020
2023-09-21	79.680	80.080	79.680	79.680	66.476	133
2023-09-20	80.080	80.880	80.080	80.880	67.477	8
2023-09-19	80.080	80.080	80.080	80.080	66.810	400
2023-09-18	79.280	79.280	79.280	79.280	66.143	13
2023-09-15	80.400	80.400	80.240	80.240	66.943	9
2023-09-14	80.480	80.560	80.480	80.560	67.210	5
2023-09-13	80.320	80.320	79.600	79.600	66.410	17
2023-09-12	80.960	81.040	80.560	80.560	67.210	25
2023-09-11	80.870	80.870	79.920	80.160	66.877	413
2023-09-08	80.560	81.040	80.560	80.880	67.477	84
2023-09-06	79.170	79.170	79.120	79.120	66.009	703
2023-09-05	79.600	79.600	79.120	79.120	66.009	11
2023-09-04	78.180	78.180	76.920	78.180	65.225	4
2023-09-01	76.960	79.280	76.960	78.190	65.233	600

← NewerPage 13 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.