EQUINOR ASA DRN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	88.350	88.550	87.510	87.510	66.605	431
2022-03-25	89.800	89.800	89.150	89.720	68.287	3,688
2022-03-24	89.670	89.670	88.110	88.200	67.130	74
2022-03-23	88.920	89.610	88.920	89.010	67.747	184
2022-03-22	89.990	89.990	88.640	88.640	67.465	70
2022-03-21	87.050	90.200	87.050	89.800	68.348	2,041
2022-03-18	86.080	86.080	86.080	86.080	65.517	330
2022-03-17	85.590	85.630	85.050	85.630	65.174	5,529
2022-03-16	81.970	81.970	81.970	81.970	62.388	1
2022-03-15	81.360	84.250	80.960	83.100	63.248	1,571
2022-03-14	80.020	80.320	80.020	80.320	61.133	97
2022-03-11	71.350	82.320	71.350	81.920	62.350	292
2022-03-10	82.380	83.190	82.380	82.950	63.134	5,202
2022-03-09	82.980	84.710	82.550	82.900	63.096	557
2022-03-08	87.860	89.010	84.010	85.300	64.923	19,595
2022-03-07	86.780	86.780	85.020	85.020	64.710	3,554
2022-03-04	81.930	85.200	81.930	84.000	63.933	825
2022-03-03	86.950	86.950	81.960	81.960	62.381	2,908
2022-03-02	86.860	86.940	86.200	86.200	65.608	7,452
2022-02-25	80.000	80.000	79.600	79.880	60.798	995
2022-02-24	81.000	82.150	79.120	79.120	60.219	767
2022-02-23	78.170	78.250	77.680	77.770	59.192	21,008
2022-02-22	78.080	78.080	76.150	76.150	57.959	518
2022-02-21	77.600	77.600	75.550	75.550	57.502	80
2022-02-18	77.280	77.840	76.140	76.140	57.951	31,804
2022-02-17	77.920	77.920	77.920	77.920	59.306	150
2022-02-16	76.650	77.190	76.650	77.190	58.750	519
2022-02-15	76.630	76.630	76.630	76.630	58.324	9,110
2022-02-14	81.600	81.600	79.050	80.640	61.376	486
2022-02-11	80.630	80.760	80.020	80.760	61.467	126
2022-02-10	79.600	80.400	79.600	80.400	61.193	51
2022-02-09	78.300	78.300	77.060	77.060	58.406	7,450
2022-02-08	75.760	75.860	75.760	75.860	57.496	3,558
2022-02-07	78.550	78.550	78.340	78.340	59.376	12,001
2022-02-04	78.710	78.710	78.100	78.100	59.194	210
2022-02-03	75.190	75.190	75.190	75.190	56.989	0
2022-02-02	75.530	75.530	75.190	75.190	56.989	27
2022-02-01	72.240	74.300	71.900	74.300	56.314	306
2022-01-31	74.480	74.480	72.940	73.110	55.412	41
2022-01-28	74.960	74.960	74.390	74.390	56.382	20
2022-01-27	76.350	76.350	75.290	75.960	57.572	4,266
2022-01-26	77.670	77.670	77.670	77.670	58.868	10
2022-01-25	77.850	78.700	77.650	78.700	59.649	74
2022-01-24	75.930	75.930	75.930	75.930	57.549	0
2022-01-21	75.890	76.290	75.890	75.930	57.549	12,013
2022-01-20	78.640	78.640	78.640	78.640	59.603	4
2022-01-19	81.700	81.700	78.610	78.640	59.603	211
2022-01-18	81.440	81.440	81.440	81.440	61.726	4
2022-01-17	79.890	81.630	79.890	81.580	61.832	31
2022-01-14	82.080	82.080	79.990	79.990	60.627	652
2022-01-13	77.300	77.300	77.300	77.300	58.588	2
2022-01-12	77.680	77.850	77.680	77.850	59.005	6,002
2022-01-11	78.550	78.550	78.550	78.550	59.535	0
2022-01-10	78.550	78.550	78.550	78.550	59.535	0
2022-01-07	79.750	79.750	78.550	78.550	59.535	4
2022-01-06	78.810	79.750	78.810	79.750	60.445	2
2022-01-05	78.490	78.500	77.780	77.780	58.952	2,202
2022-01-04	76.370	76.370	76.370	76.370	57.883	2,760
2022-01-03	74.470	74.470	74.470	74.470	56.443	1
2021-12-30	75.040	75.080	74.400	74.710	56.625	132,434

← NewerPage 20 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.