EQUINOR ASA DRN historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 115.69 | 119.35 | 115.69 | 119.35 | 119.35 | 892 |
| 2026-10-15 | 114.51 | 114.56 | 114.29 | 114.29 | 114.29 | 50 |
| 2026-10-14 | 113.41 | 114.17 | 113.30 | 113.30 | 113.30 | 51 |
| 2026-10-13 | 111.10 | 113.19 | 110.44 | 113.13 | 113.13 | 704 |
| 2026-10-09 | 108.40 | 108.91 | 108.40 | 108.91 | 108.91 | 31 |
| 2026-10-08 | 108.01 | 108.50 | 107.81 | 108.40 | 108.40 | 254 |
| 2026-10-07 | 105.32 | 105.60 | 103.97 | 105.00 | 105.00 | 1,052 |
| 2026-10-06 | 107.03 | 107.69 | 106.59 | 107.47 | 107.47 | 89 |
| 2026-10-05 | 105.20 | 107.14 | 100.01 | 106.15 | 106.15 | 1,054 |
| 2026-10-02 | 110.00 | 110.99 | 110.00 | 110.99 | 110.99 | 25 |
| 2026-10-01 | 108.90 | 110.00 | 107.00 | 110.00 | 110.00 | 84 |
| 2026-09-30 | 108.90 | 108.90 | 107.69 | 107.69 | 107.69 | 44 |
| 2026-09-29 | 108.22 | 108.90 | 107.14 | 107.58 | 107.58 | 293 |
| 2026-09-28 | 110.26 | 112.11 | 110.26 | 110.50 | 110.50 | 111 |
| 2026-09-25 | 110.77 | 110.77 | 109.12 | 109.12 | 109.12 | 167 |
| 2026-09-24 | 111.70 | 114.62 | 111.65 | 111.76 | 111.76 | 414 |
| 2026-09-23 | 108.66 | 110.55 | 108.66 | 110.55 | 110.55 | 78 |
| 2026-09-22 | 107.00 | 107.89 | 105.93 | 107.03 | 107.03 | 310 |
| 2026-09-21 | 114.03 | 114.03 | 108.79 | 108.79 | 108.79 | 87 |
| 2026-09-18 | 114.29 | 114.68 | 113.30 | 114.03 | 114.03 | 1,056 |
| 2026-09-17 | 112.75 | 115.06 | 112.75 | 114.40 | 114.40 | 2,012 |
| 2026-09-16 | 117.00 | 119.35 | 114.36 | 119.35 | 119.35 | 261 |
| 2026-09-15 | 115.86 | 118.99 | 115.86 | 118.99 | 118.99 | 37 |
| 2026-09-14 | 114.24 | 118.14 | 114.18 | 114.18 | 114.18 | 102 |
| 2026-09-11 | 113.70 | 114.24 | 113.70 | 114.24 | 114.24 | 1,059 |
| 2026-09-10 | 115.06 | 115.56 | 114.60 | 115.56 | 115.56 | 126 |
| 2026-09-09 | 112.86 | 115.50 | 112.86 | 115.06 | 115.06 | 92 |
| 2026-09-08 | 109.12 | 110.66 | 109.12 | 110.66 | 110.66 | 486 |
| 2026-09-04 | 108.46 | 108.57 | 107.02 | 107.02 | 107.02 | 5,181 |
| 2026-09-03 | 110.00 | 110.44 | 108.79 | 109.48 | 109.48 | 1,437 |
| 2026-09-02 | 114.17 | 114.17 | 111.39 | 112.00 | 112.00 | 410 |
| 2026-09-01 | 112.00 | 114.18 | 111.32 | 114.18 | 114.18 | 895 |
| 2026-08-31 | 110.88 | 110.88 | 110.00 | 110.20 | 110.20 | 47 |
| 2026-08-28 | 107.80 | 108.13 | 107.03 | 107.03 | 107.03 | 48 |
| 2026-08-27 | 106.15 | 108.68 | 105.05 | 108.35 | 108.35 | 260 |
| 2026-08-26 | 106.59 | 108.07 | 106.59 | 107.25 | 107.25 | 60 |
| 2026-08-25 | 107.03 | 107.03 | 106.00 | 106.75 | 106.75 | 69 |
| 2026-08-24 | 110.00 | 110.00 | 108.02 | 109.57 | 109.57 | 894 |
| 2026-08-21 | 111.77 | 111.77 | 109.45 | 110.66 | 110.66 | 190 |
| 2026-08-20 | 111.65 | 111.98 | 110.66 | 110.66 | 110.66 | 75 |
| 2026-08-19 | 109.01 | 110.11 | 108.13 | 108.79 | 108.79 | 176 |
| 2026-08-18 | 108.46 | 109.22 | 108.46 | 109.22 | 109.22 | 145 |
| 2026-08-17 | 107.60 | 108.90 | 107.00 | 108.79 | 108.79 | 194 |
| 2026-08-14 | 105.08 | 107.89 | 105.08 | 107.60 | 107.60 | 204 |
| 2026-08-13 | 110.74 | 110.74 | 110.74 | 110.74 | 110.74 | 1 |
| 2026-08-12 | 109.75 | 113.00 | 109.75 | 113.00 | 112.28 | 120 |
| 2026-08-11 | 105.57 | 108.00 | 105.10 | 107.90 | 107.21 | 64 |
| 2026-08-10 | 102.70 | 105.40 | 102.70 | 105.00 | 104.33 | 208 |
| 2026-08-07 | 100.80 | 100.80 | 99.100 | 99.100 | 98.471 | 27 |
| 2026-08-06 | 99.100 | 99.800 | 99.100 | 99.800 | 99.167 | 38 |
| 2026-08-05 | 99.600 | 99.600 | 98.000 | 98.000 | 97.378 | 206 |
| 2026-08-04 | 100.30 | 100.30 | 100.00 | 100.30 | 99.664 | 19 |
| 2026-08-03 | 101.70 | 102.00 | 100.90 | 100.93 | 100.29 | 2,489 |
| 2026-07-31 | 102.63 | 102.63 | 102.63 | 102.63 | 101.98 | 0 |
| 2026-07-30 | 105.60 | 105.60 | 101.64 | 102.63 | 101.98 | 1,031 |
| 2026-07-29 | 104.62 | 105.00 | 104.00 | 104.40 | 103.74 | 1,260 |
| 2026-07-28 | 98.330 | 99.660 | 96.900 | 97.740 | 97.120 | 1,488 |
| 2026-07-27 | 100.73 | 100.73 | 99.000 | 99.000 | 98.372 | 112 |
| 2026-07-24 | 103.40 | 103.40 | 101.50 | 102.80 | 102.15 | 122 |
| 2026-07-23 | 102.00 | 105.80 | 102.00 | 104.40 | 103.74 | 601 |
Page 1 of 2 · 63 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.