EQUINOR ASA DRN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-29	76.720	76.810	76.720	76.810	58.216	25
2021-12-28	76.760	76.760	76.720	76.720	58.148	31
2021-12-27	76.690	77.250	76.690	77.050	58.398	39
2021-12-23	78.960	78.960	78.140	78.140	59.224	2,629
2021-12-22	78.320	78.390	78.320	78.390	59.414	2
2021-12-21	78.470	80.230	78.470	80.230	60.809	40
2021-12-20	74.770	75.510	74.770	75.510	57.231	66
2021-12-17	72.560	72.560	72.560	72.560	54.995	0
2021-12-16	72.560	72.560	72.560	72.560	54.995	0
2021-12-15	72.510	72.560	72.510	72.560	54.995	6,312
2021-12-14	72.850	72.850	72.850	72.850	55.215	0
2021-12-13	73.370	73.370	72.850	72.850	55.215	3,126
2021-12-10	73.980	73.980	73.980	73.980	56.072	34
2021-12-09	73.980	73.980	73.980	73.980	56.072	1
2021-12-08	72.950	72.950	72.950	72.950	55.291	0
2021-12-07	72.950	72.950	72.950	72.950	55.291	0
2021-12-06	72.280	73.000	72.280	72.950	55.291	834
2021-12-03	71.440	71.440	70.560	70.560	53.479	479
2021-12-02	71.340	72.280	71.340	72.280	54.783	7
2021-12-01	71.540	71.820	70.630	70.630	53.532	345
2021-11-30	69.860	70.300	69.160	70.300	53.282	54
2021-11-29	68.080	70.570	68.080	70.570	53.487	726
2021-11-26	68.460	68.460	68.080	68.080	51.600	280
2021-11-25	71.800	71.800	71.800	71.800	54.419	0
2021-11-24	71.550	71.800	71.550	71.800	54.419	49
2021-11-23	71.900	71.900	71.720	71.720	54.359	4
2021-11-22	69.330	70.000	69.320	69.860	52.949	182
2021-11-19	69.320	69.320	69.310	69.310	52.532	40
2021-11-18	72.190	72.190	72.190	72.190	54.715	1
2021-11-17	73.850	73.980	73.850	73.980	56.072	2
2021-11-16	70.600	74.970	70.600	74.970	56.822	3
2021-11-12	68.820	68.820	68.820	68.820	52.161	15
2021-11-11	70.630	70.630	70.600	70.600	53.510	102
2021-11-10	75.000	75.000	71.040	71.040	53.843	1,817
2021-11-09	74.770	74.770	74.770	74.770	56.670	250
2021-11-08	78.470	78.470	74.700	74.770	56.404	107
2021-11-05	73.210	73.210	72.660	72.700	54.843	130
2021-11-04	72.500	73.000	72.500	72.500	54.692	646
2021-11-03	73.010	73.010	72.550	72.550	54.730	16
2021-11-01	71.550	71.550	71.550	71.550	53.975	0
2021-10-29	72.500	72.500	71.550	71.550	53.975	14,264
2021-10-28	72.500	72.500	72.500	72.500	54.692	10
2021-10-27	73.850	73.850	72.010	72.800	54.918	617
2021-10-26	78.400	78.400	77.640	77.770	58.667	59
2021-10-25	78.480	78.480	77.840	77.840	58.720	44
2021-10-22	77.840	77.840	77.840	77.840	58.720	1
2021-10-21	79.120	79.200	78.420	78.420	59.158	5,236
2021-10-20	78.390	78.500	78.000	78.000	58.841	45
2021-10-19	76.920	77.950	76.920	77.950	58.803	7,214
2021-10-18	76.180	76.180	75.670	75.670	57.083	1,852
2021-10-15	74.500	74.550	74.500	74.550	56.238	21
2021-10-14	75.330	75.690	75.330	75.690	57.098	60

← NewerPage 21 of 21 · 1,252 trading days

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.