EQUINOR ASA DRN historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 66.080 | 67.500 | 65.660 | 65.870 | 59.606 | 305 |
| 2024-11-08 | 66.080 | 66.710 | 65.460 | 65.660 | 59.416 | 587 |
| 2024-11-07 | 65.700 | 65.700 | 64.740 | 64.860 | 58.692 | 920 |
| 2024-11-06 | 65.530 | 65.530 | 63.990 | 64.740 | 58.583 | 2,576 |
| 2024-11-05 | 68.500 | 69.020 | 67.830 | 68.000 | 61.533 | 454 |
| 2024-11-04 | 69.090 | 69.510 | 67.780 | 68.300 | 61.805 | 1,287 |
| 2024-11-01 | 69.580 | 69.580 | 68.120 | 68.120 | 61.642 | 661 |
| 2024-10-31 | 69.980 | 69.980 | 67.700 | 68.750 | 62.212 | 946 |
| 2024-10-30 | 71.680 | 71.680 | 70.490 | 70.490 | 63.786 | 99 |
| 2024-10-29 | 72.510 | 72.510 | 70.420 | 71.470 | 64.673 | 434 |
| 2024-10-28 | 73.080 | 74.990 | 70.290 | 74.990 | 67.858 | 137 |
| 2024-10-25 | 71.990 | 73.220 | 71.990 | 73.080 | 66.130 | 1,438 |
| 2024-10-24 | 71.330 | 71.470 | 70.990 | 71.030 | 64.275 | 372 |
| 2024-10-23 | 68.600 | 69.090 | 68.530 | 68.920 | 62.366 | 1,502 |
| 2024-10-22 | 69.650 | 71.990 | 69.650 | 71.990 | 65.144 | 613 |
| 2024-10-21 | 70.070 | 70.700 | 69.160 | 69.550 | 62.936 | 410 |
| 2024-10-18 | 69.640 | 69.640 | 68.250 | 68.950 | 62.393 | 1,082 |
| 2024-10-17 | 70.000 | 70.000 | 68.810 | 68.950 | 62.393 | 299 |
| 2024-10-16 | 70.070 | 70.070 | 68.650 | 68.800 | 62.257 | 2,928 |
| 2024-10-15 | 69.880 | 69.880 | 69.300 | 69.480 | 62.872 | 521 |
| 2024-10-14 | 72.470 | 72.470 | 71.190 | 71.780 | 64.954 | 203 |
| 2024-10-11 | 71.350 | 72.460 | 71.350 | 71.750 | 64.927 | 256 |
| 2024-10-10 | 70.840 | 71.400 | 70.210 | 71.400 | 64.610 | 142 |
| 2024-10-09 | 69.740 | 74.950 | 69.200 | 74.950 | 67.822 | 241 |
| 2024-10-08 | 70.490 | 70.490 | 69.800 | 69.980 | 63.325 | 429 |
| 2024-10-07 | 74.310 | 74.310 | 70.140 | 72.450 | 65.560 | 315 |
| 2024-10-04 | 73.360 | 74.060 | 73.300 | 73.570 | 66.574 | 275 |
| 2024-10-03 | 72.590 | 74.980 | 72.590 | 74.980 | 67.849 | 518 |
| 2024-10-02 | 71.990 | 72.660 | 71.540 | 72.200 | 65.334 | 3,177 |
| 2024-10-01 | 68.760 | 71.540 | 68.110 | 70.910 | 64.167 | 230 |
| 2024-09-30 | 68.390 | 69.090 | 68.110 | 68.760 | 62.221 | 186 |
| 2024-09-27 | 68.180 | 68.180 | 67.760 | 68.110 | 61.633 | 141 |
| 2024-09-26 | 67.900 | 67.900 | 65.400 | 65.530 | 59.298 | 3,278 |
| 2024-09-25 | 69.530 | 69.530 | 67.900 | 67.900 | 61.443 | 877 |
| 2024-09-24 | 70.140 | 70.560 | 69.370 | 69.580 | 62.963 | 230 |
| 2024-09-23 | 69.720 | 70.490 | 69.720 | 69.900 | 63.253 | 312 |
| 2024-09-20 | 67.800 | 68.880 | 67.500 | 68.880 | 62.330 | 903 |
| 2024-09-19 | 69.400 | 70.280 | 67.500 | 67.500 | 61.081 | 329 |
| 2024-09-18 | 68.530 | 68.880 | 68.500 | 68.810 | 62.266 | 447 |
| 2024-09-17 | 68.850 | 69.650 | 68.500 | 68.680 | 62.149 | 111 |
| 2024-09-16 | 70.350 | 70.350 | 69.000 | 69.510 | 62.900 | 129 |
| 2024-09-13 | 70.910 | 70.910 | 69.540 | 69.700 | 63.072 | 996 |
| 2024-09-12 | 70.070 | 70.350 | 69.580 | 70.280 | 63.596 | 145 |
| 2024-09-11 | 68.780 | 69.440 | 68.460 | 69.370 | 62.773 | 798 |
| 2024-09-10 | 70.070 | 70.070 | 68.400 | 68.950 | 62.393 | 382 |
| 2024-09-09 | 74.940 | 74.940 | 69.500 | 70.210 | 63.533 | 175 |
| 2024-09-06 | 71.620 | 71.620 | 69.580 | 69.790 | 63.153 | 376 |
| 2024-09-05 | 71.820 | 72.310 | 70.780 | 70.780 | 64.049 | 382 |
| 2024-09-04 | 72.400 | 72.520 | 71.500 | 71.540 | 64.737 | 224 |
| 2024-09-03 | 73.330 | 73.330 | 72.080 | 72.400 | 65.515 | 1,309 |
| 2024-09-02 | 75.000 | 76.450 | 75.000 | 76.180 | 68.935 | 33 |
| 2024-08-30 | 75.500 | 75.840 | 74.900 | 74.900 | 67.777 | 8,138 |
| 2024-08-29 | 75.790 | 76.720 | 75.760 | 76.720 | 69.424 | 675 |
| 2024-08-28 | 75.800 | 75.800 | 74.970 | 75.180 | 68.030 | 188 |
| 2024-08-27 | 75.250 | 75.250 | 74.340 | 74.410 | 67.334 | 131 |
| 2024-08-26 | 74.900 | 74.970 | 74.400 | 74.400 | 67.325 | 896 |
| 2024-08-23 | 73.920 | 74.270 | 73.920 | 74.060 | 67.017 | 257 |
| 2024-08-22 | 73.950 | 74.480 | 73.710 | 74.430 | 67.352 | 2,556 |
| 2024-08-21 | 75.090 | 75.110 | 73.500 | 73.920 | 66.890 | 100 |
| 2024-08-20 | 74.900 | 75.320 | 74.270 | 74.340 | 67.270 | 222 |
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.