EQUINOR ASA DRN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	95.300	95.300	93.190	93.190	91.904	547
2026-04-24	97.370	97.370	93.900	94.000	92.703	142
2026-04-23	94.050	94.050	93.870	93.870	92.575	166
2026-04-22	90.510	95.040	90.510	94.050	92.752	295
2026-04-20	89.000	90.990	88.560	89.470	88.236	82
2026-04-17	89.000	89.000	85.900	87.500	86.293	407
2026-04-16	95.200	95.760	95.200	95.580	94.261	1,120
2026-04-15	93.800	93.960	91.700	91.700	90.435	1,330
2026-04-14	97.500	97.500	94.800	96.790	95.455	267
2026-04-13	100.89	101.00	97.700	97.810	96.460	1,518
2026-04-10	95.150	98.380	95.150	97.900	96.549	97
2026-04-09	101.55	102.10	97.100	97.100	95.760	6,213
2026-04-08	93.800	100.98	93.800	100.54	99.153	7,918
2026-04-07	109.12	110.14	107.25	110.14	108.62	7,726
2026-04-06	106.70	108.35	106.70	107.47	105.99	2,212
2026-04-02	107.10	109.80	107.07	107.07	105.59	6,617
2026-04-01	106.70	106.70	101.42	106.49	105.02	5,133
2026-03-31	109.76	113.30	107.91	110.00	108.48	6,017
2026-03-30	108.87	112.97	108.87	112.00	110.45	3,311
2026-03-27	108.35	109.00	107.94	109.00	107.50	363
2026-03-26	107.80	109.00	107.14	108.85	107.35	9,482
2026-03-25	104.65	106.50	101.40	105.65	104.19	2,303
2026-03-24	102.00	108.99	102.00	108.99	107.49	475
2026-03-23	101.00	103.69	98.780	103.50	102.07	1,502
2026-03-20	105.60	111.11	105.60	110.80	109.27	14,076
2026-03-19	105.82	110.60	105.30	105.84	104.38	25,234
2026-03-18	97.030	105.80	97.030	105.80	104.34	2,252
2026-03-17	95.000	96.530	94.320	96.530	95.198	2,637
2026-03-16	93.780	94.050	93.150	93.800	92.506	225
2026-03-13	91.000	94.500	90.090	93.870	92.575	1,549
2026-03-12	87.570	91.000	87.300	91.000	89.744	1,792
2026-03-11	85.190	86.350	85.190	86.160	84.971	6,723
2026-03-10	82.560	83.990	82.000	83.360	82.210	221
2026-03-09	88.150	88.830	83.430	83.990	82.831	11,766
2026-03-06	85.600	88.160	85.600	88.160	86.944	2,555
2026-03-05	82.640	84.000	82.640	83.680	82.525	2,830
2026-03-04	81.040	82.720	80.880	82.640	81.500	5,034
2026-03-03	83.110	84.240	82.880	83.280	82.131	11,434
2026-03-02	83.410	85.600	81.120	82.240	81.105	10,854
2026-02-27	77.140	77.140	75.670	76.300	75.247	15,051
2026-02-26	73.640	74.480	73.500	74.480	73.452	75
2026-02-25	75.100	75.150	74.720	74.760	73.728	323
2026-02-24	75.200	75.530	74.650	75.090	74.054	217
2026-02-23	74.060	74.900	74.060	74.830	73.798	243
2026-02-20	74.980	74.980	74.080	74.400	73.373	270
2026-02-19	74.670	76.400	74.670	75.180	74.143	342
2026-02-18	73.350	74.100	73.350	73.850	72.831	3,800
2026-02-13	72.100	73.400	70.070	70.070	69.103	186
2026-02-12	73.280	73.280	71.000	71.000	70.020	74
2026-02-11	75.850	75.850	72.660	74.000	72.979	71
2026-02-10	74.200	74.200	71.820	72.700	71.022	103
2026-02-09	71.150	71.500	70.840	71.470	69.820	59
2026-02-06	69.200	72.200	68.990	71.010	69.371	1,634
2026-02-05	72.000	72.000	68.990	69.200	67.603	839
2026-02-04	68.980	71.480	68.040	71.480	69.830	62
2026-02-03	68.880	68.880	67.100	68.650	67.065	28
2026-02-02	69.090	69.300	68.250	68.880	67.290	104
2026-01-30	70.000	70.580	69.580	70.580	68.951	225
2026-01-29	69.480	71.260	69.480	70.250	68.628	371
2026-01-28	68.500	68.950	68.000	68.000	66.430	118

← NewerPage 3 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.