EQUINOR ASA DRN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	67.690	68.110	67.690	68.110	55.661	710
2023-06-06	66.270	66.280	65.890	66.000	53.937	179
2023-06-05	67.400	68.530	67.250	67.340	55.032	6,656
2023-06-02	66.120	66.660	66.120	66.660	54.476	2
2023-06-01	63.910	64.860	63.910	64.860	53.005	4
2023-05-31	64.000	64.890	63.910	64.400	52.629	55
2023-05-30	65.500	65.500	64.990	65.450	53.487	46
2023-05-29	67.010	67.010	65.500	65.500	53.528	84
2023-05-26	66.800	66.800	66.190	66.270	54.157	27
2023-05-25	66.880	66.990	66.630	66.940	54.705	19
2023-05-24	69.590	70.280	68.880	68.880	56.290	49
2023-05-23	68.530	69.580	68.530	69.360	56.682	10
2023-05-22	69.020	69.020	67.900	68.530	56.004	72
2023-05-19	68.040	69.370	68.040	68.210	55.743	56
2023-05-18	69.070	69.070	67.800	68.040	55.604	432
2023-05-17	67.410	69.300	67.410	68.810	56.233	533
2023-05-16	69.300	69.300	68.390	68.460	55.947	86
2023-05-15	69.580	69.580	69.300	69.300	56.633	166
2023-05-12	69.790	69.790	68.400	68.500	55.980	60
2023-05-11	68.400	70.210	68.400	69.300	56.633	122
2023-05-10	71.030	73.220	71.030	73.220	59.837	32
2023-05-09	74.350	74.350	73.450	73.450	58.699	133
2023-05-08	74.690	74.690	74.350	74.350	59.419	85
2023-05-05	71.020	72.940	71.020	72.940	58.292	11
2023-05-04	69.550	69.700	69.400	69.400	55.463	29
2023-05-03	68.320	68.400	67.500	67.500	53.944	74
2023-05-02	71.640	71.640	69.000	69.000	55.143	437
2023-04-28	71.940	71.940	71.370	71.640	57.253	31
2023-04-27	69.980	70.190	69.490	69.940	55.894	18
2023-04-26	71.750	71.750	71.750	71.750	57.341	10
2023-04-25	71.750	71.750	71.750	71.750	57.341	1
2023-04-24	71.890	72.770	71.890	72.770	58.156	17
2023-04-20	72.110	72.110	72.110	72.110	57.628	0
2023-04-19	71.600	72.110	71.600	72.110	57.628	1,052
2023-04-18	72.170	72.360	72.170	72.360	57.828	21
2023-04-17	72.380	72.380	72.380	72.380	57.844	0
2023-04-14	73.760	73.760	72.380	72.380	57.844	22
2023-04-13	72.650	72.650	72.380	72.380	57.844	15
2023-04-12	73.160	73.160	72.650	72.650	58.060	56
2023-04-11	72.240	72.240	72.240	72.240	57.732	350
2023-04-10	72.990	73.290	72.990	73.290	58.571	13
2023-04-06	73.810	73.810	73.810	73.810	58.987	2
2023-04-05	74.690	74.690	73.810	73.810	58.987	10
2023-04-04	77.010	77.010	77.010	77.010	61.544	0
2023-04-03	76.930	77.010	76.930	77.010	61.544	7
2023-03-31	72.030	72.180	72.030	72.180	57.684	2
2023-03-30	73.150	73.150	72.520	72.520	57.956	154
2023-03-29	72.260	72.380	72.260	72.380	57.844	2,501
2023-03-28	71.500	71.500	71.500	71.500	57.141	0
2023-03-27	71.050	71.500	71.050	71.500	57.141	4
2023-03-24	71.500	71.500	70.800	70.800	56.581	72
2023-03-23	74.200	74.200	74.200	74.200	59.299	30
2023-03-22	71.500	71.500	71.500	71.500	57.141	0
2023-03-21	71.500	71.500	71.500	71.500	57.141	4
2023-03-20	71.470	71.500	71.470	71.500	57.141	3
2023-03-17	71.680	71.680	71.470	71.470	57.117	16
2023-03-16	71.030	71.400	70.000	70.910	56.669	37
2023-03-15	72.080	72.080	71.300	71.300	56.981	35
2023-03-14	76.240	76.240	75.500	75.500	60.338	82
2023-03-13	76.750	76.750	76.240	76.240	60.929	32

← NewerPage 15 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.