EQUINOR ASA DRN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	92.160	92.160	91.130	91.440	70.696	372
2022-09-15	93.900	93.900	93.400	93.440	72.242	63
2022-09-14	94.900	94.900	94.330	94.340	72.938	116
2022-09-13	93.360	93.500	92.300	92.300	71.361	62
2022-09-12	94.020	94.020	92.940	93.150	72.018	41
2022-09-09	92.440	92.440	92.280	92.280	71.346	35
2022-09-08	92.160	93.290	91.490	91.890	71.044	128
2022-09-06	99.570	99.570	99.450	99.450	76.889	108
2022-09-05	100.00	101.24	100.00	101.24	78.273	72
2022-09-02	98.460	100.00	98.460	99.720	77.098	102,774
2022-09-01	99.310	99.960	97.990	98.460	76.124	24
2022-08-31	99.000	101.08	99.000	100.50	77.701	364
2022-08-30	100.30	100.30	100.10	100.10	77.391	22
2022-08-29	104.17	105.16	104.16	104.16	80.530	102
2022-08-26	106.73	106.81	106.73	106.81	82.579	63
2022-08-25	107.03	107.03	106.38	106.73	82.517	20
2022-08-24	106.78	107.03	106.28	107.03	82.749	97
2022-08-23	103.93	103.93	103.93	103.93	80.353	2
2022-08-22	102.60	102.70	102.60	102.70	79.402	30
2022-08-19	99.380	99.720	99.380	99.650	77.044	16
2022-08-18	98.600	98.600	98.320	98.320	76.015	44
2022-08-17	97.100	97.100	97.100	97.100	75.072	2
2022-08-16	95.740	96.030	95.740	96.030	74.245	13
2022-08-15	98.490	98.490	98.490	98.490	76.147	0
2022-08-12	98.490	98.490	98.490	98.490	76.147	0
2022-08-11	97.910	98.490	97.910	98.490	76.147	28
2022-08-10	96.000	96.000	94.300	94.600	73.139	41
2022-08-09	93.290	93.290	93.290	93.290	71.571	0
2022-08-08	92.520	93.290	92.520	93.290	71.571	22
2022-08-05	94.300	94.300	94.300	94.300	72.346	10
2022-08-04	93.720	93.800	93.720	93.800	71.962	50
2022-08-03	99.700	99.700	98.410	98.410	75.499	814
2022-08-02	99.250	100.00	99.250	99.800	76.565	99
2022-08-01	99.400	99.400	97.760	97.760	75.000	1,065
2022-07-29	99.000	99.400	99.000	99.400	76.258	220
2022-07-28	95.590	96.540	95.590	96.540	74.064	1,389
2022-07-27	95.800	97.400	95.800	97.400	74.724	231
2022-07-26	96.990	96.990	96.720	96.720	74.202	480
2022-07-25	95.760	95.760	95.670	95.670	73.397	8
2022-07-22	94.290	94.290	94.290	94.290	72.338	2
2022-07-21	92.200	94.140	91.350	94.140	72.223	2,967
2022-07-20	95.670	96.090	95.300	95.850	73.535	248
2022-07-19	92.950	93.150	91.890	92.610	71.049	17,655
2022-07-18	88.010	91.540	88.010	91.370	70.098	1,309
2022-07-15	86.800	86.800	86.800	86.800	66.592	5,000
2022-07-14	87.500	87.500	84.960	85.800	65.825	3,624
2022-07-13	89.570	91.620	88.920	91.620	70.290	55
2022-07-12	89.570	89.570	89.570	89.570	68.717	0
2022-07-11	88.830	89.630	88.830	89.570	68.717	10,006
2022-07-08	91.260	91.260	88.390	88.390	67.812	1,261
2022-07-07	91.260	91.260	91.260	91.260	70.013	10
2022-07-06	87.060	89.280	86.700	89.280	68.494	17,804
2022-07-05	90.800	90.800	89.640	89.640	68.771	1,495
2022-07-04	88.140	91.000	88.100	91.000	69.814	520
2022-07-01	89.750	89.750	87.570	88.140	67.620	385
2022-06-30	90.810	90.810	90.050	90.270	69.254	2,626
2022-06-29	92.840	92.840	90.850	90.850	69.699	5,172
2022-06-28	92.290	92.840	92.110	92.840	71.226	1,100
2022-06-27	89.630	89.630	89.230	89.230	68.456	5,810
2022-06-24	85.250	85.250	85.020	85.020	65.226	5,260

← NewerPage 18 of 21 · 1,252 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.