EQUINOR ASA DRN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	98.270	100.80	98.270	100.80	100.16	751
2026-07-21	95.930	95.940	94.900	95.100	94.497	64
2026-07-20	95.000	96.000	94.230	95.500	94.894	91
2026-07-17	94.320	95.000	94.230	94.810	94.209	1,296
2026-07-16	90.810	91.170	90.630	90.660	90.085	43
2026-07-15	91.980	91.980	89.910	90.890	90.314	200
2026-07-14	92.790	92.790	91.370	91.440	90.860	122
2026-07-13	88.300	92.700	88.300	92.520	91.933	194
2026-07-10	86.000	86.000	85.500	85.680	85.137	141
2026-07-09	87.750	87.780	86.760	86.760	86.210	343
2026-07-08	88.380	89.700	87.840	87.840	87.283	477
2026-07-07	84.390	87.680	84.390	87.680	87.124	512
2026-07-06	84.690	84.690	82.080	82.080	81.559	104
2026-07-03	83.730	84.690	82.850	84.690	84.153	16
2026-07-02	83.040	83.190	83.040	83.160	82.633	134
2026-07-01	81.520	81.760	81.400	81.570	81.053	2,331
2026-06-30	81.360	81.360	81.360	81.360	80.844	1
2026-06-29	80.560	81.360	80.240	81.360	80.844	12
2026-06-26	80.000	80.630	80.000	80.200	79.691	1,098
2026-06-25	80.880	81.920	80.880	81.440	80.923	165
2026-06-24	83.830	83.830	82.000	82.400	81.877	1,198
2026-06-23	84.250	84.640	83.920	84.560	84.024	123
2026-06-22	84.160	84.320	84.080	84.240	83.706	17
2026-06-19	82.760	82.760	82.760	82.760	82.235	0
2026-06-18	84.690	84.690	82.760	82.760	82.235	2,266
2026-06-17	86.580	86.580	85.230	85.900	85.355	149
2026-06-16	87.160	87.160	85.500	86.220	85.673	228
2026-06-15	90.260	90.260	85.860	87.210	86.657	58
2026-06-12	93.000	93.000	91.000	91.620	91.039	373
2026-06-11	98.500	98.560	94.500	94.500	93.901	166
2026-06-10	93.980	98.100	93.980	97.110	96.494	102
2026-06-09	95.000	95.000	93.300	94.400	93.801	104
2026-06-08	96.400	98.100	96.400	97.100	96.484	371
2026-06-05	96.390	96.400	95.300	95.300	94.696	74
2026-06-03	96.400	97.380	96.390	96.390	95.779	37
2026-06-02	94.640	94.950	93.500	94.950	94.348	23
2026-06-01	93.690	95.470	93.690	93.700	93.106	274
2026-05-29	91.550	91.550	90.010	90.720	90.145	43
2026-05-28	93.210	94.040	91.530	91.880	91.297	111
2026-05-27	93.900	93.900	92.190	93.210	92.619	73
2026-05-26	96.200	96.680	94.910	94.910	94.308	27
2026-05-25	95.750	96.690	94.240	96.680	96.067	1,063
2026-05-22	96.700	98.680	96.480	98.680	98.054	2,521
2026-05-21	100.30	100.30	95.890	96.510	95.898	1,025
2026-05-20	100.90	102.31	97.310	97.700	97.080	1,244
2026-05-19	101.00	103.20	101.00	102.77	102.12	12,138
2026-05-18	101.00	101.00	97.390	98.690	98.064	65
2026-05-15	97.480	100.00	97.300	100.00	99.366	336
2026-05-14	95.800	95.800	94.850	94.850	94.248	71
2026-05-13	94.550	94.550	93.500	93.500	92.907	73
2026-05-12	93.150	96.120	93.150	93.520	92.230	126
2026-05-11	89.500	94.000	89.500	93.610	92.318	109
2026-05-08	90.810	90.810	89.460	89.460	88.226	55
2026-05-07	92.330	92.330	88.820	90.810	89.557	6,000
2026-05-06	99.940	99.940	92.500	92.890	91.608	672
2026-05-05	100.03	105.00	100.03	105.00	103.55	1,373
2026-05-04	99.920	103.00	99.310	102.30	100.89	297
2026-04-30	100.30	100.70	99.690	99.920	98.541	7,009
2026-04-29	100.60	100.90	100.00	100.70	99.311	992
2026-04-28	96.410	96.980	96.000	96.290	94.961	40

← NewerPage 2 of 21 · 1,250 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.