EQUINOR ASA DRN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	85.980	86.040	83.590	83.880	64.352	100
2022-06-22	85.500	85.980	85.080	85.980	65.963	5,193
2022-06-21	87.840	90.690	87.840	89.670	68.794	111
2022-06-20	87.840	87.840	87.840	87.840	67.390	0
2022-06-17	90.630	91.600	87.480	87.840	67.390	336
2022-06-15	91.190	91.190	90.250	90.630	69.530	12
2022-06-14	90.620	90.620	90.620	90.620	69.522	414
2022-06-13	87.580	87.580	87.260	87.260	66.945	2
2022-06-10	90.170	90.170	89.300	89.300	68.510	622
2022-06-09	90.730	91.330	90.670	91.250	70.006	6,028
2022-06-08	93.000	93.000	93.000	93.000	71.348	80
2022-06-07	91.520	91.790	91.520	91.790	70.420	42
2022-06-06	89.500	89.500	89.500	89.500	68.663	52
2022-06-03	89.000	89.000	89.000	89.000	68.280	60
2022-06-02	87.560	88.490	87.370	88.330	67.766	137
2022-06-01	88.970	89.340	88.600	89.100	68.356	1,529
2022-05-31	90.270	90.270	89.560	89.560	68.709	146
2022-05-30	89.430	89.430	89.430	89.430	68.609	0
2022-05-27	86.210	89.430	86.210	89.430	68.609	976
2022-05-26	85.670	85.670	85.670	85.670	65.725	0
2022-05-25	85.670	85.670	85.670	85.670	65.725	0
2022-05-24	84.960	85.750	84.960	85.670	65.725	1,502
2022-05-23	83.730	84.360	83.660	84.360	64.720	2,017
2022-05-20	84.150	84.150	82.490	82.490	63.285	2,062
2022-05-19	84.480	84.480	84.480	84.480	64.812	0
2022-05-18	86.560	86.810	84.480	84.480	64.812	202
2022-05-17	84.450	84.450	84.450	84.450	64.789	99
2022-05-16	85.600	85.600	85.600	85.600	65.671	0
2022-05-13	86.320	86.320	85.600	85.600	65.671	68
2022-05-12	84.670	84.670	84.670	84.670	64.958	5
2022-05-11	85.010	85.010	85.010	85.010	65.218	0
2022-05-10	83.760	85.010	83.760	85.010	64.702	5,372
2022-05-09	89.900	89.900	83.440	83.440	63.507	3,776
2022-05-06	90.270	90.270	89.380	89.900	68.424	12,012
2022-05-05	88.120	88.120	88.120	88.120	67.069	0
2022-05-04	88.400	88.400	87.930	88.120	67.069	6,464
2022-05-03	85.760	85.760	85.760	85.760	65.273	28,380
2022-05-02	84.320	85.080	84.040	84.810	64.550	2,057
2022-04-29	70.030	84.570	70.030	84.570	64.367	25,382
2022-04-28	86.000	86.800	85.680	85.680	65.212	368
2022-04-27	88.640	88.830	87.630	87.660	66.719	14,740
2022-04-26	86.650	89.380	86.650	88.780	67.572	9,823
2022-04-25	83.580	83.620	83.180	83.620	63.644	85
2022-04-22	86.130	86.130	86.130	86.130	65.555	1
2022-04-20	88.760	89.030	88.290	88.470	67.336	53
2022-04-19	89.460	89.460	89.460	89.460	68.089	1
2022-04-18	90.080	90.080	89.650	89.650	68.234	2,011
2022-04-14	89.600	90.230	89.210	89.640	68.226	50
2022-04-13	88.140	88.140	88.140	88.140	67.084	0
2022-04-12	88.790	88.790	88.140	88.140	67.084	48
2022-04-11	88.790	88.790	88.790	88.790	67.579	1
2022-04-08	90.000	92.060	90.000	91.540	69.672	1,638
2022-04-07	88.100	88.570	88.100	88.570	67.412	6,006
2022-04-06	88.200	89.160	88.200	88.620	67.450	1,330
2022-04-05	87.260	87.260	86.330	86.330	65.707	126
2022-04-04	86.590	86.730	86.590	86.730	66.011	297
2022-04-01	88.110	88.820	87.520	87.520	66.613	2,839
2022-03-31	91.080	91.080	90.620	90.620	68.972	140
2022-03-30	91.400	91.420	91.080	91.080	69.322	6,112
2022-03-29	83.540	85.410	83.210	85.410	65.007	14,396

← NewerPage 19 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.