EQUINOR ASA DRN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	64.170	65.040	63.780	64.500	62.327	391
2025-10-28	64.830	65.330	64.680	64.820	62.636	947
2025-10-27	64.140	65.590	64.140	65.110	62.916	399
2025-10-24	67.020	67.020	65.100	65.450	63.245	182
2025-10-23	66.710	67.200	66.600	67.020	64.762	4,340
2025-10-22	64.840	64.840	63.360	63.900	61.747	2,236
2025-10-21	62.700	64.840	62.520	64.840	62.656	1,329
2025-10-20	63.150	63.150	61.720	62.290	60.191	1,239
2025-10-17	63.000	63.150	62.160	62.520	60.414	505
2025-10-16	63.900	63.900	62.120	62.220	60.124	1,335
2025-10-15	63.660	63.840	62.800	63.240	61.109	1,579
2025-10-14	63.100	63.480	62.940	62.990	60.868	864
2025-10-13	64.320	64.320	63.730	63.900	61.747	628
2025-10-10	64.010	64.380	63.750	63.780	61.631	1,024
2025-10-09	65.120	65.940	64.830	64.830	62.646	1,346
2025-10-08	68.110	68.110	65.690	66.080	63.854	4,916
2025-10-07	67.550	67.620	66.430	67.430	65.158	3,223
2025-10-06	66.800	68.180	66.800	67.550	65.274	270
2025-10-03	66.290	66.710	65.730	65.800	63.583	8,796
2025-10-02	65.450	65.450	65.240	65.450	63.245	6
2025-10-01	65.520	66.000	64.920	65.400	63.197	1,438
2025-09-30	65.470	65.470	64.490	64.820	62.636	6,231
2025-09-29	67.690	67.970	65.590	65.800	63.583	5,981
2025-09-26	68.250	68.880	68.180	68.180	65.883	60
2025-09-25	68.110	68.390	68.040	68.250	65.951	226
2025-09-24	67.760	68.780	67.760	68.530	66.221	6,294
2025-09-23	66.000	66.960	65.940	66.220	63.989	6,248
2025-09-22	64.980	65.400	64.800	65.050	62.859	4,756
2025-09-19	65.830	65.830	64.200	64.330	62.163	643
2025-09-18	64.090	65.450	64.090	65.170	62.974	86
2025-09-17	64.030	65.590	64.030	65.400	63.197	471
2025-09-16	64.980	65.580	64.980	65.340	63.139	274
2025-09-15	65.340	65.340	64.400	64.980	62.791	434
2025-09-12	65.660	65.940	64.780	64.960	62.772	520
2025-09-11	68.100	68.100	65.150	65.310	63.110	2,184
2025-09-10	66.430	68.410	65.730	68.410	66.105	968
2025-09-09	66.150	66.400	64.510	64.510	62.337	622
2025-09-08	65.060	65.890	64.990	65.520	63.313	1,301
2025-09-05	65.830	65.830	63.950	64.470	62.298	1,260
2025-09-04	65.460	65.700	65.000	65.170	62.974	851
2025-09-03	66.710	66.710	64.720	64.820	62.636	1,547
2025-09-02	67.830	67.830	67.340	67.410	65.139	1,174
2025-09-01	68.690	68.770	65.270	67.730	65.448	1,379
2025-08-29	66.780	66.990	65.970	65.970	63.748	4,629
2025-08-28	66.430	66.430	65.030	66.150	63.921	7,624
2025-08-27	66.920	67.270	66.920	67.060	64.801	386
2025-08-26	67.080	67.080	66.470	66.570	64.327	114
2025-08-25	67.270	67.760	67.010	67.410	65.139	3,759
2025-08-22	67.690	68.460	67.660	68.320	66.018	293
2025-08-21	67.900	68.670	67.340	68.670	66.357	4,867
2025-08-20	66.290	67.060	66.290	66.780	64.530	6,383
2025-08-19	64.140	66.000	64.140	65.100	62.907	102
2025-08-18	68.180	68.180	64.120	64.130	61.969	56
2025-08-15	66.150	67.990	65.840	65.840	63.622	1,251
2025-08-14	67.270	67.550	65.760	66.150	63.226	850
2025-08-13	65.700	66.500	65.620	66.500	63.560	291
2025-08-12	66.000	66.220	65.600	65.750	62.844	10,512
2025-08-11	67.210	67.210	66.150	66.220	63.293	266
2025-08-08	68.450	68.450	66.430	66.540	63.599	1,063
2025-08-07	67.340	68.320	67.130	67.480	64.497	659

← NewerPage 5 of 21 · 1,251 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.