EQUINOR ASA DRN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	75.940	75.940	75.550	75.580	63.056	141
2023-08-30	75.600	75.600	75.460	75.460	62.956	8
2023-08-29	73.990	74.550	73.990	74.550	62.196	9
2023-08-28	74.480	74.480	73.990	73.990	61.729	152
2023-08-25	73.600	73.780	73.430	73.430	61.262	84
2023-08-24	72.590	72.590	72.450	72.450	60.444	56
2023-08-23	75.300	75.300	73.120	73.120	61.003	15
2023-08-22	76.100	76.100	75.200	75.300	62.822	101
2023-08-21	77.020	77.360	76.880	76.880	64.140	34
2023-08-18	75.040	75.210	75.040	75.200	62.739	52
2023-08-17	76.230	76.230	76.230	76.230	63.598	2
2023-08-16	75.500	75.500	75.280	75.280	62.805	8
2023-08-15	75.440	75.440	75.440	75.440	62.939	0
2023-08-14	75.400	76.640	75.400	75.440	62.939	9
2023-08-11	78.960	79.000	76.880	76.880	64.140	116
2023-08-10	77.740	77.740	76.510	77.420	63.269	153
2023-08-09	80.070	80.070	79.000	80.000	65.378	141
2023-08-08	75.650	75.650	75.000	75.500	61.700	220
2023-08-07	75.560	75.800	75.440	75.650	61.823	122
2023-08-04	76.160	76.160	75.520	75.520	61.717	32
2023-08-03	75.150	75.150	74.440	74.440	60.834	46
2023-08-02	72.870	75.150	71.570	75.150	61.414	49
2023-08-01	72.590	73.000	72.140	72.830	59.518	502
2023-07-31	72.650	72.800	72.650	72.660	59.379	42
2023-07-28	71.500	71.500	70.770	70.770	57.835	712
2023-07-27	71.900	72.030	71.510	71.510	58.439	56
2023-07-26	73.490	73.490	71.300	72.520	59.265	97
2023-07-25	75.010	75.020	74.790	74.790	61.120	41
2023-07-24	73.900	74.410	73.900	74.310	60.728	15
2023-07-21	73.570	73.780	73.570	73.780	60.295	5
2023-07-20	73.290	73.400	73.290	73.390	59.976	152
2023-07-19	72.520	72.520	71.810	71.810	58.685	80
2023-07-18	70.740	71.330	70.740	71.330	58.292	16
2023-07-17	71.190	71.190	70.740	70.740	57.810	135
2023-07-14	71.820	71.820	70.000	70.140	57.320	78
2023-07-13	72.450	72.450	72.380	72.380	59.150	21
2023-07-12	72.730	72.800	72.700	72.700	59.412	149
2023-07-11	71.680	72.450	71.680	72.450	59.208	93
2023-07-10	70.730	70.990	70.300	70.560	57.663	53
2023-07-07	70.070	70.210	69.500	70.140	57.320	423
2023-07-06	69.870	69.870	69.020	69.850	57.083	246
2023-07-05	70.080	71.680	70.080	71.010	58.031	24
2023-07-04	71.190	71.190	70.070	70.070	57.263	18
2023-07-03	71.990	72.000	70.550	72.000	58.840	143
2023-06-30	70.490	70.490	70.000	70.210	57.377	691
2023-06-29	70.000	70.280	70.000	70.280	57.434	4
2023-06-28	69.650	70.210	69.510	70.070	57.263	25
2023-06-27	69.390	69.390	69.000	69.000	56.388	8
2023-06-26	69.150	69.150	69.100	69.100	56.470	33
2023-06-23	68.300	68.490	67.970	68.080	55.636	1,186
2023-06-22	71.120	71.120	69.950	69.950	57.165	63
2023-06-21	71.650	72.250	71.650	72.090	58.913	110
2023-06-20	72.380	72.380	71.380	71.940	58.791	348
2023-06-19	75.010	75.010	71.040	71.040	58.055	51
2023-06-16	72.670	72.670	72.670	72.670	59.387	1
2023-06-15	73.940	73.940	73.940	73.940	60.425	42
2023-06-14	73.640	73.640	71.610	71.610	58.521	47
2023-06-13	73.000	73.750	73.000	73.640	60.180	275
2023-06-12	70.840	71.100	70.560	70.560	57.663	11
2023-06-09	70.490	71.200	70.490	71.200	58.186	11

← NewerPage 14 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.