EQUINOR ASA DRN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	98.460	100.30	97.920	100.30	78.628	399
2022-12-12	96.390	96.390	95.700	95.700	75.022	53
2022-12-09	93.370	93.370	93.370	93.370	73.196	1
2022-12-08	93.370	93.370	93.370	93.370	73.196	0
2022-12-07	93.510	93.510	93.370	93.370	73.196	63
2022-12-06	96.100	96.100	95.400	95.400	74.787	44
2022-12-05	98.600	98.600	96.300	96.300	75.493	501
2022-12-02	97.200	97.200	96.270	96.400	75.571	621
2022-12-01	100.40	100.40	100.40	100.40	78.707	0
2022-11-30	102.00	102.00	100.40	100.40	78.707	26
2022-11-29	98.900	98.900	98.900	98.900	77.531	20
2022-11-28	97.500	97.500	97.500	97.500	76.433	1
2022-11-25	98.000	98.100	98.000	98.100	76.904	37
2022-11-24	96.440	96.440	96.440	96.440	75.602	0
2022-11-23	97.110	97.110	96.440	96.440	75.602	127
2022-11-22	94.590	94.590	94.590	94.590	74.152	5
2022-11-21	88.290	88.290	88.290	88.290	69.213	10
2022-11-18	93.930	93.930	90.300	90.540	70.977	147
2022-11-17	94.860	94.860	93.940	93.940	73.642	64
2022-11-16	95.700	95.700	94.020	94.020	73.705	72
2022-11-14	92.500	92.500	92.500	92.500	72.514	0
2022-11-11	92.500	92.500	92.500	92.500	72.514	0
2022-11-10	92.500	92.500	92.500	92.500	72.514	0
2022-11-09	96.400	96.400	92.500	92.500	72.514	33
2022-11-08	95.660	96.630	95.660	96.630	74.709	48
2022-11-07	98.190	98.190	97.000	98.050	75.807	148
2022-11-04	95.070	95.430	95.070	95.430	73.781	160
2022-11-03	94.500	94.500	94.500	94.500	73.062	1
2022-11-01	94.950	94.950	94.950	94.950	73.410	10
2022-10-31	96.080	96.080	95.000	95.000	73.448	9
2022-10-28	98.010	98.190	97.920	98.190	75.915	13
2022-10-27	95.830	96.800	95.830	96.120	74.314	158
2022-10-26	92.000	92.000	92.000	92.000	71.129	15
2022-10-25	90.540	90.540	90.540	90.540	70.000	2
2022-10-24	89.000	90.360	89.000	90.360	69.861	4
2022-10-21	89.010	89.010	89.000	89.000	68.810	4
2022-10-20	89.820	89.820	89.820	89.820	69.444	6
2022-10-19	88.590	88.590	88.590	88.590	68.493	1
2022-10-18	89.640	89.870	89.640	89.670	69.328	163
2022-10-17	89.820	91.510	89.820	91.510	70.750	121
2022-10-14	91.650	91.650	91.650	91.650	70.858	25
2022-10-13	93.410	93.410	92.970	92.970	71.879	35
2022-10-11	90.100	92.070	90.100	92.070	71.183	10,202
2022-10-10	93.600	93.600	90.900	90.900	70.279	7,563
2022-10-07	93.330	94.000	93.330	93.600	72.366	520
2022-10-06	91.590	91.950	91.590	91.950	71.090	503
2022-10-05	91.250	91.800	91.250	91.800	70.974	3,004
2022-10-04	90.000	91.480	90.000	91.300	70.588	5,234
2022-10-03	89.630	89.630	88.400	89.350	69.080	3,072
2022-09-30	88.820	90.350	88.820	90.350	69.853	503
2022-09-29	88.000	89.100	88.000	88.800	68.655	5,600
2022-09-28	88.200	89.730	88.200	89.550	69.235	10,019
2022-09-27	89.520	89.520	89.520	89.520	69.212	150
2022-09-26	86.160	86.160	86.160	86.160	66.614	200
2022-09-23	83.360	84.240	83.360	84.240	65.129	13
2022-09-22	87.960	87.960	87.960	87.960	68.006	13
2022-09-21	89.550	89.550	89.280	89.280	69.026	30
2022-09-20	88.920	88.920	88.870	88.920	68.748	42
2022-09-19	89.570	89.570	89.400	89.400	69.119	60
2022-09-16	92.160	92.160	91.130	91.440	70.696	372

← NewerPage 17 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.