EQUINOR ASA DRN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	77.760	77.760	77.760	77.760	62.144	154
2023-03-09	75.550	77.450	75.550	77.450	61.896	156
2023-03-08	78.320	78.320	76.480	76.560	61.185	28
2023-03-07	78.700	78.800	77.850	77.850	62.216	91
2023-03-06	80.000	80.000	80.000	80.000	63.934	12
2023-03-03	78.750	80.800	78.750	80.800	64.573	32
2023-03-02	80.760	80.760	80.740	80.740	64.525	201
2023-03-01	78.940	78.940	78.940	78.940	63.087	400
2023-02-28	80.990	80.990	79.920	79.920	63.870	136
2023-02-27	81.450	81.450	80.460	80.460	64.301	5
2023-02-24	80.370	81.840	80.370	81.460	65.101	23
2023-02-23	79.600	79.600	79.440	79.440	63.486	3
2023-02-22	80.790	80.790	78.980	78.980	63.119	43
2023-02-17	79.830	79.830	79.830	79.830	63.798	21
2023-02-16	83.230	83.540	82.660	82.660	66.060	43
2023-02-15	83.840	83.840	83.520	83.520	66.747	4
2023-02-14	83.950	84.600	83.610	84.420	67.466	26
2023-02-13	85.140	85.140	83.880	84.420	67.466	28
2023-02-10	86.640	86.640	86.640	86.640	69.240	2
2023-02-09	81.760	84.000	81.760	83.790	66.963	132
2023-02-08	81.450	81.450	81.040	81.300	64.973	161
2023-02-07	74.550	75.290	74.550	75.290	60.170	105
2023-02-06	76.520	76.520	74.620	74.620	59.634	14
2023-02-03	75.110	75.110	74.990	75.010	59.946	4,005
2023-02-02	75.390	75.390	73.000	73.000	58.340	247
2023-02-01	77.840	77.840	76.700	76.960	61.504	403
2023-01-31	76.800	77.120	75.780	77.040	61.568	55
2023-01-30	77.280	77.280	76.800	76.800	61.376	13
2023-01-27	76.240	78.080	76.240	77.520	61.952	72
2023-01-26	76.000	76.240	76.000	76.240	60.929	1,829
2023-01-25	77.200	77.200	75.990	76.400	61.057	327
2023-01-24	79.520	79.520	78.480	78.800	62.975	2,768
2023-01-23	81.600	81.680	80.850	80.850	64.613	3,339
2023-01-20	80.960	82.000	80.150	81.450	65.093	313
2023-01-19	80.000	80.320	79.680	80.160	64.062	133
2023-01-18	80.320	80.320	80.250	80.320	64.190	18
2023-01-17	79.200	79.920	79.200	79.360	63.422	140
2023-01-16	80.330	81.610	80.330	81.560	65.181	228
2023-01-13	79.990	80.330	79.860	80.330	64.198	209
2023-01-12	80.260	80.280	80.260	80.280	64.158	60
2023-01-11	80.640	80.950	79.170	80.950	64.693	111
2023-01-10	82.720	82.720	80.950	80.950	64.693	12
2023-01-09	82.980	82.980	82.980	82.980	66.315	2
2023-01-06	85.760	86.430	83.610	83.720	66.907	253
2023-01-05	87.700	87.700	85.000	86.470	67.787	184
2023-01-04	88.900	88.900	85.960	86.660	67.935	254
2023-01-03	96.290	96.290	88.200	88.900	69.691	159
2023-01-02	96.590	96.590	96.290	96.290	75.485	7
2022-12-29	95.800	95.800	95.790	95.790	75.093	12
2022-12-28	97.950	97.950	97.950	97.950	76.786	0
2022-12-27	98.340	98.340	97.950	97.950	76.786	21
2022-12-26	97.300	97.300	97.300	97.300	76.276	0
2022-12-23	97.300	97.300	97.300	97.300	76.276	0
2022-12-22	97.300	97.300	97.300	97.300	76.276	0
2022-12-21	97.300	97.300	97.300	97.300	76.276	2
2022-12-20	94.810	95.300	94.810	95.300	74.709	42
2022-12-19	94.650	97.600	94.650	96.100	75.336	46
2022-12-16	95.980	95.980	94.700	95.800	75.101	169
2022-12-15	99.700	99.700	99.700	99.700	78.158	40
2022-12-14	100.30	100.30	98.220	98.220	76.998	91

← NewerPage 16 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.