EQUINOR ASA DRN historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 71.320 | 75.000 | 71.320 | 72.500 | 67.139 | 1,845 |
| 2025-02-10 | 69.100 | 71.280 | 69.100 | 71.280 | 66.009 | 8,713 |
| 2025-02-07 | 69.000 | 69.090 | 67.250 | 68.740 | 63.657 | 3,762 |
| 2025-02-06 | 69.000 | 69.440 | 66.000 | 66.930 | 61.980 | 10,739 |
| 2025-02-05 | 71.990 | 71.990 | 67.570 | 68.680 | 63.601 | 14,619 |
| 2025-02-04 | 69.990 | 71.610 | 69.270 | 71.610 | 66.314 | 1,328 |
| 2025-02-03 | 70.450 | 70.700 | 68.950 | 69.480 | 64.342 | 4,571 |
| 2025-01-31 | 71.510 | 71.510 | 70.120 | 70.120 | 64.935 | 351 |
| 2025-01-30 | 70.680 | 70.800 | 70.070 | 70.800 | 65.564 | 63 |
| 2025-01-29 | 69.690 | 71.890 | 69.390 | 71.890 | 66.574 | 152 |
| 2025-01-28 | 68.020 | 70.350 | 68.020 | 69.250 | 64.129 | 544 |
| 2025-01-27 | 69.370 | 73.000 | 69.360 | 69.360 | 64.231 | 10,308 |
| 2025-01-24 | 71.280 | 71.280 | 70.380 | 70.790 | 65.555 | 317 |
| 2025-01-23 | 73.500 | 73.500 | 71.280 | 71.810 | 66.500 | 812 |
| 2025-01-22 | 72.070 | 73.060 | 71.400 | 71.460 | 66.175 | 235 |
| 2025-01-21 | 74.980 | 74.980 | 72.240 | 73.550 | 68.111 | 82 |
| 2025-01-20 | 75.800 | 76.500 | 75.800 | 75.800 | 70.194 | 88 |
| 2025-01-17 | 76.000 | 76.000 | 75.040 | 75.800 | 70.194 | 78 |
| 2025-01-16 | 75.600 | 76.450 | 75.040 | 76.000 | 70.380 | 278 |
| 2025-01-15 | 76.140 | 77.500 | 76.140 | 77.500 | 71.769 | 61 |
| 2025-01-14 | 78.450 | 78.450 | 76.940 | 76.940 | 71.250 | 395 |
| 2025-01-13 | 78.560 | 79.360 | 78.500 | 78.730 | 72.908 | 1,447 |
| 2025-01-10 | 77.000 | 77.600 | 77.000 | 77.170 | 71.463 | 43 |
| 2025-01-09 | 76.090 | 76.090 | 76.090 | 76.090 | 70.463 | 23 |
| 2025-01-08 | 77.520 | 77.840 | 76.450 | 77.000 | 71.306 | 125 |
| 2025-01-07 | 76.720 | 79.400 | 76.720 | 79.400 | 73.528 | 118 |
| 2025-01-06 | 77.410 | 77.600 | 76.260 | 76.720 | 71.046 | 221 |
| 2025-01-03 | 72.010 | 77.680 | 72.010 | 76.820 | 71.139 | 8,202 |
| 2025-01-02 | 75.010 | 76.090 | 73.000 | 73.000 | 67.602 | 3,923 |
| 2024-12-30 | 72.000 | 72.800 | 71.680 | 72.030 | 66.703 | 5,193 |
| 2024-12-27 | 71.400 | 71.960 | 71.100 | 71.750 | 66.444 | 105 |
| 2024-12-26 | 70.770 | 70.770 | 69.860 | 69.860 | 64.694 | 596 |
| 2024-12-23 | 69.320 | 70.500 | 68.850 | 70.500 | 65.286 | 1,542 |
| 2024-12-20 | 67.830 | 68.250 | 67.800 | 68.120 | 63.082 | 210 |
| 2024-12-19 | 68.950 | 68.950 | 68.110 | 68.410 | 63.351 | 8,376 |
| 2024-12-18 | 69.370 | 69.510 | 69.100 | 69.180 | 64.064 | 2,256 |
| 2024-12-17 | 67.500 | 70.000 | 67.500 | 69.380 | 64.249 | 289 |
| 2024-12-16 | 72.600 | 72.600 | 68.180 | 68.390 | 63.332 | 278 |
| 2024-12-13 | 70.210 | 70.770 | 69.790 | 69.790 | 64.629 | 202 |
| 2024-12-12 | 69.980 | 70.200 | 69.650 | 69.930 | 64.759 | 386 |
| 2024-12-11 | 72.590 | 72.590 | 71.120 | 71.470 | 66.185 | 320 |
| 2024-12-10 | 72.730 | 72.730 | 71.890 | 71.960 | 66.638 | 4,201 |
| 2024-12-09 | 70.430 | 72.940 | 70.430 | 72.730 | 67.351 | 370 |
| 2024-12-06 | 75.000 | 75.000 | 70.430 | 70.430 | 65.222 | 1,644 |
| 2024-12-05 | 72.300 | 72.800 | 71.910 | 72.390 | 67.037 | 3,251 |
| 2024-12-04 | 74.690 | 74.690 | 72.170 | 72.170 | 66.833 | 1,553 |
| 2024-12-03 | 74.200 | 74.760 | 74.180 | 74.640 | 69.120 | 3,562 |
| 2024-12-02 | 71.940 | 73.510 | 71.940 | 73.510 | 68.074 | 781 |
| 2024-11-29 | 72.370 | 74.060 | 71.600 | 71.600 | 66.305 | 2,076 |
| 2024-11-28 | 72.370 | 72.370 | 71.950 | 72.370 | 67.018 | 103 |
| 2024-11-27 | 72.160 | 72.660 | 70.300 | 72.100 | 66.768 | 908 |
| 2024-11-26 | 71.650 | 71.650 | 69.300 | 69.720 | 64.564 | 989 |
| 2024-11-25 | 72.020 | 72.670 | 70.630 | 70.940 | 65.694 | 122 |
| 2024-11-22 | 72.660 | 72.660 | 70.840 | 71.450 | 66.166 | 3,607 |
| 2024-11-21 | 73.640 | 73.640 | 72.300 | 72.660 | 67.287 | 3,435 |
| 2024-11-19 | 68.040 | 69.230 | 67.900 | 68.600 | 63.527 | 1,337 |
| 2024-11-18 | 67.780 | 68.000 | 64.970 | 67.800 | 62.786 | 289 |
| 2024-11-14 | 69.990 | 69.990 | 67.410 | 69.220 | 64.101 | 702 |
| 2024-11-13 | 67.000 | 67.000 | 64.800 | 66.700 | 60.357 | 220 |
| 2024-11-12 | 65.830 | 65.830 | 64.890 | 65.000 | 58.819 | 284 |
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.