EQUINOR ASA DRN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	68.030	68.400	67.480	68.100	66.528	4,220
2026-01-26	67.760	67.760	67.300	67.350	65.795	26
2026-01-23	66.640	67.480	66.640	67.410	65.854	150
2026-01-22	65.190	65.590	64.890	65.590	64.076	1,153
2026-01-21	68.070	68.300	67.550	67.850	66.284	352
2026-01-20	66.900	67.750	66.570	67.210	65.659	744
2026-01-19	67.990	69.480	67.160	67.160	65.610	102
2026-01-16	65.120	68.600	65.120	68.230	66.655	38
2026-01-15	66.500	66.500	65.730	66.450	64.916	94
2026-01-14	65.910	68.180	65.910	66.710	65.170	863
2026-01-13	65.050	66.250	65.050	65.720	64.203	378
2026-01-12	64.000	64.400	63.540	63.720	62.249	516
2026-01-09	62.820	63.900	62.820	63.130	61.673	469
2026-01-08	62.910	63.900	62.170	63.900	62.425	1,546
2026-01-07	62.400	62.640	61.720	62.280	60.842	249
2026-01-06	65.380	65.380	62.230	62.400	60.960	13,017
2026-01-05	64.750	65.380	64.000	65.380	63.871	82
2026-01-02	65.200	66.410	64.620	65.830	64.310	8,047
2025-12-30	64.920	64.980	64.380	64.980	63.480	248
2025-12-29	64.730	65.160	64.730	64.950	63.451	1,383
2025-12-26	63.840	64.440	63.600	64.440	62.952	2,147
2025-12-23	64.020	64.020	63.530	63.840	62.366	39
2025-12-22	63.420	64.000	62.750	63.150	61.692	412
2025-12-19	63.060	63.420	63.010	63.420	61.956	333
2025-12-18	63.880	63.880	62.500	62.760	61.311	4,130
2025-12-17	62.150	63.300	62.150	63.240	61.780	5,908
2025-12-16	61.560	61.620	60.820	60.820	59.416	24,593
2025-12-15	62.160	62.160	61.600	62.100	60.666	452
2025-12-12	62.100	62.280	62.020	62.160	60.725	33
2025-12-11	62.290	62.290	61.590	61.700	60.276	2,424
2025-12-10	62.450	63.020	62.160	63.020	61.565	2,126
2025-12-09	61.460	63.600	61.460	62.450	61.008	4,360
2025-12-08	63.110	63.130	62.400	62.510	61.067	1,306
2025-12-05	61.800	63.120	61.800	62.480	61.038	761
2025-12-04	61.990	61.990	61.410	61.600	60.178	437
2025-12-03	61.380	62.240	61.380	62.240	60.803	1,425
2025-12-02	61.290	61.290	60.300	61.050	59.641	1,529
2025-12-01	63.980	63.980	61.020	61.290	59.875	5,361
2025-11-28	61.200	61.560	60.540	60.600	59.201	1,817
2025-11-27	64.000	64.000	58.500	60.810	59.406	371
2025-11-26	61.200	61.200	60.240	60.900	59.494	209
2025-11-25	60.500	60.840	59.900	60.780	59.377	911
2025-11-24	62.550	62.550	60.900	61.400	59.983	3,909
2025-11-21	61.890	62.280	61.500	61.930	60.500	4,137
2025-11-19	62.880	62.880	61.890	62.290	60.852	4,796
2025-11-18	64.260	64.850	63.720	64.850	63.353	2,177
2025-11-17	64.800	65.250	64.740	64.860	63.363	4,338
2025-11-14	64.000	65.340	63.720	64.860	63.363	7,098
2025-11-13	63.500	64.000	63.500	63.570	62.103	314
2025-11-12	66.300	66.300	63.970	63.970	62.493	331
2025-11-11	64.680	65.500	64.320	65.500	63.293	162
2025-11-10	65.700	65.700	63.370	64.680	62.501	613
2025-11-07	64.440	65.030	64.320	64.800	62.617	430
2025-11-06	64.440	64.500	64.090	64.090	61.931	795
2025-11-05	64.350	65.280	64.140	64.140	61.979	247
2025-11-04	64.000	64.500	63.780	64.350	62.182	1,108
2025-11-03	64.990	64.990	64.130	64.130	61.969	3,335
2025-10-31	64.390	64.700	64.100	64.700	62.520	625
2025-10-30	64.920	64.940	64.600	64.940	62.752	1,007
2025-10-29	64.170	65.040	63.780	64.500	62.327	391

← NewerPage 4 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.