EQUINOR ASA DRN historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 70.300 | 70.300 | 66.710 | 67.340 | 64.363 | 858 |
| 2025-08-05 | 69.300 | 69.510 | 69.000 | 69.230 | 66.170 | 352 |
| 2025-08-04 | 69.980 | 69.980 | 69.130 | 69.300 | 66.237 | 3,455 |
| 2025-08-01 | 72.130 | 72.130 | 70.250 | 70.420 | 67.307 | 3,177 |
| 2025-07-31 | 72.030 | 72.800 | 72.030 | 72.130 | 68.942 | 263 |
| 2025-07-30 | 75.090 | 75.090 | 71.700 | 72.080 | 68.894 | 5,216 |
| 2025-07-29 | 73.710 | 75.100 | 73.640 | 75.100 | 71.780 | 4,767 |
| 2025-07-28 | 69.560 | 73.150 | 69.560 | 72.900 | 69.677 | 6,111 |
| 2025-07-25 | 70.100 | 70.980 | 70.100 | 70.980 | 67.842 | 61 |
| 2025-07-24 | 70.140 | 71.260 | 70.140 | 71.000 | 67.861 | 12 |
| 2025-07-23 | 70.310 | 71.040 | 70.310 | 71.040 | 67.900 | 186 |
| 2025-07-22 | 71.540 | 71.610 | 71.260 | 71.260 | 68.110 | 63 |
| 2025-07-21 | 72.540 | 72.540 | 71.260 | 71.260 | 68.110 | 263 |
| 2025-07-18 | 72.450 | 72.520 | 71.820 | 71.820 | 68.645 | 180 |
| 2025-07-17 | 71.260 | 71.640 | 70.840 | 71.640 | 68.473 | 4,399 |
| 2025-07-16 | 72.190 | 72.190 | 70.910 | 71.890 | 68.712 | 20 |
| 2025-07-15 | 72.400 | 72.480 | 71.410 | 71.470 | 68.311 | 2,147 |
| 2025-07-14 | 75.300 | 75.300 | 73.500 | 73.630 | 70.375 | 6,340 |
| 2025-07-11 | 74.450 | 75.250 | 74.450 | 75.040 | 71.723 | 10,410 |
| 2025-07-10 | 72.220 | 73.920 | 72.220 | 73.650 | 70.394 | 1,988 |
| 2025-07-09 | 71.500 | 72.410 | 71.330 | 72.220 | 69.028 | 601 |
| 2025-07-08 | 70.680 | 71.600 | 70.000 | 70.700 | 67.575 | 325 |
| 2025-07-07 | 70.000 | 70.000 | 69.300 | 69.980 | 66.887 | 663 |
| 2025-07-04 | 71.350 | 71.350 | 69.660 | 71.120 | 67.976 | 2,795 |
| 2025-07-03 | 71.060 | 71.060 | 69.580 | 69.650 | 66.571 | 532 |
| 2025-07-02 | 70.140 | 70.350 | 69.370 | 70.350 | 67.240 | 12 |
| 2025-07-01 | 69.300 | 69.300 | 68.600 | 68.790 | 65.749 | 2,387 |
| 2025-06-30 | 69.160 | 69.160 | 68.260 | 68.260 | 65.243 | 73 |
| 2025-06-27 | 69.050 | 69.460 | 69.050 | 69.160 | 66.103 | 1,141 |
| 2025-06-26 | 69.500 | 69.600 | 68.980 | 69.000 | 65.950 | 189 |
| 2025-06-25 | 69.010 | 69.840 | 69.010 | 69.650 | 66.571 | 345 |
| 2025-06-24 | 71.580 | 71.580 | 69.300 | 69.330 | 66.265 | 3,121 |
| 2025-06-23 | 76.560 | 76.560 | 72.870 | 73.000 | 69.773 | 442 |
| 2025-06-20 | 76.200 | 76.340 | 75.830 | 76.340 | 72.965 | 1,080 |
| 2025-06-18 | 75.270 | 77.540 | 75.270 | 76.710 | 73.319 | 1,101 |
| 2025-06-17 | 76.970 | 77.500 | 76.810 | 76.810 | 73.415 | 432 |
| 2025-06-16 | 76.300 | 76.900 | 75.420 | 76.020 | 72.660 | 1,556 |
| 2025-06-13 | 75.440 | 76.970 | 75.440 | 76.400 | 73.023 | 5,613 |
| 2025-06-12 | 71.560 | 72.960 | 71.560 | 72.840 | 69.620 | 700 |
| 2025-06-11 | 70.500 | 71.750 | 70.360 | 71.540 | 68.378 | 1,162 |
| 2025-06-10 | 69.610 | 70.420 | 69.610 | 70.070 | 66.973 | 1,945 |
| 2025-06-09 | 68.880 | 69.160 | 68.480 | 68.920 | 65.873 | 552 |
| 2025-06-06 | 68.320 | 68.810 | 68.040 | 68.460 | 65.434 | 46 |
| 2025-06-05 | 68.300 | 68.300 | 67.890 | 67.890 | 64.889 | 37 |
| 2025-06-04 | 68.950 | 69.080 | 67.860 | 67.860 | 64.860 | 17 |
| 2025-06-03 | 70.000 | 70.000 | 68.150 | 68.150 | 65.137 | 2,233 |
| 2025-06-02 | 68.660 | 69.440 | 68.660 | 68.910 | 65.864 | 862 |
| 2025-05-30 | 66.700 | 67.780 | 66.690 | 67.130 | 64.163 | 118 |
| 2025-05-29 | 67.280 | 68.050 | 66.990 | 66.990 | 64.029 | 87 |
| 2025-05-28 | 68.530 | 68.660 | 67.810 | 68.660 | 65.625 | 155 |
| 2025-05-27 | 69.200 | 69.650 | 68.130 | 68.130 | 65.118 | 932 |
| 2025-05-26 | 66.450 | 72.400 | 66.450 | 68.580 | 65.548 | 326 |
| 2025-05-23 | 66.850 | 67.650 | 66.450 | 66.450 | 63.513 | 5,668 |
| 2025-05-22 | 66.220 | 66.850 | 65.760 | 66.850 | 63.895 | 619 |
| 2025-05-21 | 68.460 | 68.460 | 66.640 | 66.680 | 63.732 | 151 |
| 2025-05-20 | 66.920 | 67.300 | 66.710 | 67.060 | 64.096 | 1,522 |
| 2025-05-19 | 67.100 | 67.100 | 65.170 | 65.660 | 62.758 | 26,717 |
| 2025-05-16 | 66.890 | 67.060 | 66.520 | 67.060 | 64.096 | 1,245 |
| 2025-05-15 | 67.950 | 67.950 | 65.630 | 66.570 | 63.627 | 504 |
| 2025-05-14 | 66.560 | 66.560 | 65.390 | 65.570 | 62.671 | 207 |
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.