Equinor ASA ( DNQ.F) - Price History
Monthly price history for DNQ.F (Equinor ASA)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | €33.15 | €33.15 |
| May 2026 | €30.95 | €30.95 |
| April 2026 | €33.74 | €34.09 |
| March 2026 | €35.44 | €35.81 |
| February 2026 | €24.99 | €25.25 |
| January 2026 | €21.75 | €22.29 |
| December 2025 | €19.56 | €20.04 |
| November 2025 | €19.51 | €20 |
| October 2025 | €19.87 | €20.70 |
| September 2025 | €19.96 | €20.80 |
| August 2025 | €20.36 | €21.21 |
| July 2025 | €21.35 | €22.62 |
| June 2025 | €20.18 | €21.38 |
| May 2025 | €19.52 | €20.68 |
| April 2025 | €18.37 | €19.80 |
| March 2025 | €22.33 | €24.07 |
| February 2025 | €21.14 | €22.78 |
| January 2025 | €21.24 | €23.65 |
| December 2024 | €19.99 | €22.25 |
| November 2024 | €20.60 | €22.93 |
| October 2024 | €18.93 | €21.77 |
| September 2024 | €19.92 | €22.90 |
| August 2024 | €21.22 | €24.40 |
| July 2024 | €21.01 | €24.83 |
| June 2024 | €22.54 | €26.64 |
| May 2024 | €22.52 | €26.62 |
| April 2024 | €20.93 | €25.40 |
| March 2024 | €20.56 | €24.96 |
| February 2024 | €19.03 | €23.10 |
| January 2024 | €21.23 | €26.74 |
| December 2023 | €22.87 | €28.80 |
| November 2023 | €23.27 | €29.31 |
| October 2023 | €24.22 | €31.42 |
| September 2023 | €24.06 | €31.20 |
| August 2023 | €21.82 | €28.30 |
| July 2023 | €21.10 | €28.12 |
| June 2023 | €20.01 | €26.67 |
| May 2023 | €17.82 | €23.74 |
| April 2023 | €18.90 | €25.93 |
| March 2023 | €19.23 | €26.38 |
| February 2023 | €21.13 | €29 |
| January 2023 | €20.55 | €28.20 |
| December 2022 | €23.87 | €33.62 |
| November 2022 | €26.22 | €36.94 |
| October 2022 | €25.77 | €36.98 |
| September 2022 | €23.77 | €34.10 |
| August 2022 | €26.94 | €38.65 |
| July 2022 | €25.99 | €37.67 |
| June 2022 | €22.81 | €33.06 |
| May 2022 | €24.12 | €34.95 |
| April 2022 | €22.31 | €32.70 |
| March 2022 | €23.39 | €34.29 |
| February 2022 | €19.39 | €28.42 |
| January 2022 | €16.78 | €24.74 |
| December 2021 | €16.12 | €23.76 |
| November 2021 | €14.92 | €21.99 |
| October 2021 | €14.83 | €22.02 |
| September 2021 | €14.87 | €22.08 |
| August 2021 | €12.12 | €18 |
| July 2021 | €11.06 | €16.53 |
| June 2021 | €12.01 | €17.95 |
| May 2021 | €11.74 | €17.56 |
| April 2021 | €11.32 | €17.02 |
| March 2021 | €10.88 | €16.35 |
| February 2021 | €10.40 | €15.62 |
| January 2021 | €9.91 | €14.98 |
| December 2020 | €9.14 | €13.82 |
| November 2020 | €8.77 | €13.26 |
| October 2020 | €7.24 | €11.01 |
| September 2020 | €7.91 | €12.03 |
| August 2020 | €8.88 | €13.50 |
| July 2020 | €8.16 | €12.48 |
| June 2020 | €8.29 | €12.67 |
| May 2020 | €8.53 | €13.04 |
| April 2020 | €8.01 | €12.50 |
| March 2020 | €7.12 | €11.12 |
| February 2020 | €8.76 | €13.66 |
| January 2020 | €10.39 | €16.44 |
| December 2019 | €11.28 | €17.84 |
| November 2019 | €10.59 | €16.75 |
| October 2019 | €10.39 | €16.65 |
| September 2019 | €10.89 | €17.46 |
| August 2019 | €9.64 | €15.44 |
| July 2019 | €9.99 | €16.24 |
| June 2019 | €10.77 | €17.52 |
| May 2019 | €10.64 | €17.30 |
| April 2019 | €12.10 | €19.91 |
| March 2019 | €11.92 | €19.60 |
| February 2019 | €12.01 | €19.75 |
| January 2019 | €11.99 | €19.90 |
| December 2018 | €11.17 | €18.53 |
| November 2018 | €12.52 | €20.77 |
| October 2018 | €13.71 | €22.95 |
| September 2018 | €14.52 | €24.31 |
| August 2018 | €13.19 | €22.09 |
| July 2018 | €13.47 | €22.73 |
| June 2018 | €13.33 | €22.50 |
| May 2018 | €13.26 | €22.39 |
| April 2018 | €12.48 | €21.22 |
| March 2018 | €11.09 | €18.86 |
| February 2018 | €11.11 | €18.89 |
| January 2018 | €10.90 | €18.70 |
| December 2017 | €10.47 | €17.97 |
| November 2017 | €9.79 | €16.80 |
| October 2017 | €10.16 | €17.60 |
| September 2017 | €9.81 | €17 |
| August 2017 | €9.09 | €15.74 |
| July 2017 | €8.97 | €15.70 |
| June 2017 | €8.31 | €14.54 |
| May 2017 | €8.93 | €15.63 |
| April 2017 | €8.56 | €15.14 |
| March 2017 | €9.03 | €15.98 |
| February 2017 | €9.39 | €16.61 |
| January 2017 | €9.55 | €17.06 |
| December 2016 | €9.81 | €17.52 |
| November 2016 | €9.22 | €16.48 |
| October 2016 | €8.27 | €14.96 |
| September 2016 | €8.24 | €14.89 |
| August 2016 | €7.80 | €14.10 |
| July 2016 | €7.69 | €14.06 |
| June 2016 | €8.55 | €15.64 |
| May 2016 | €7.86 | €14.38 |
| April 2016 | €8.25 | €15.26 |
| March 2016 | €7.44 | €13.78 |
| February 2016 | €7.30 | €13.50 |
| January 2016 | €6.62 | €12.43 |
| December 2015 | €6.91 | €12.96 |
| November 2015 | €7.75 | €14.55 |
| October 2015 | €7.86 | €14.93 |
| September 2015 | €6.78 | €12.89 |
| August 2015 | €7.26 | €13.80 |
| July 2015 | €8.02 | €15.41 |
| June 2015 | €8.40 | €16.14 |
| May 2015 | €8.95 | €17.20 |
| April 2015 | €9.63 | €18.68 |
| March 2015 | €8.47 | €16.43 |
| February 2015 | €8.71 | €16.90 |
| January 2015 | €7.61 | €14.90 |
| December 2014 | €7.41 | €14.50 |
| November 2014 | €7.85 | €15.38 |
| October 2014 | €9.12 | €18.04 |
| September 2014 | €10.95 | €21.64 |
| August 2014 | €10.89 | €21.52 |
| July 2014 | €10.63 | €21.18 |
| June 2014 | €11.22 | €22.36 |
| May 2014 | €11.24 | €22.40 |
| April 2014 | €10.67 | €21.89 |
| March 2014 | €9.90 | €20.31 |
| February 2014 | €9.38 | €19.25 |
| January 2014 | €8.52 | €17.48 |
| December 2013 | €8.56 | €17.57 |
| November 2013 | €8.13 | €16.68 |
| October 2013 | €8.46 | €17.36 |
| September 2013 | €8.19 | €16.80 |
| August 2013 | €8.15 | €16.72 |
| July 2013 | €7.89 | €16.18 |
| June 2013 | €7.78 | €15.97 |
| May 2013 | €8.51 | €17.46 |
| April 2013 | €8.77 | €18.63 |
| March 2013 | €9 | €19.12 |
| February 2013 | €8.94 | €19 |
| January 2013 | €9.32 | €19.80 |
| December 2012 | €8.94 | €19 |
| November 2012 | €8.87 | €18.85 |
| October 2012 | €8.99 | €19.10 |
| September 2012 | €9.49 | €20.16 |
| August 2012 | €9.66 | €20.53 |
| July 2012 | €9.19 | €19.53 |
| June 2012 | €8.87 | €18.84 |
| May 2012 | €8.61 | €18.30 |
| April 2012 | €9.26 | €20.29 |
| March 2012 | €9.35 | €20.49 |
| February 2012 | €9.80 | €21.47 |
| January 2012 | €8.80 | €19.29 |
| December 2011 | €8.99 | €19.71 |
| November 2011 | €8.71 | €19.09 |
| October 2011 | €8.38 | €18.37 |
| September 2011 | €7.42 | €16.27 |
| August 2011 | €7.59 | €16.64 |
| July 2011 | €7.77 | €17.02 |
| June 2011 | €8.06 | €17.67 |
| May 2011 | €8.41 | €18.42 |
| April 2011 | €8.68 | €19.64 |
| March 2011 | €8.60 | €19.46 |
| February 2011 | €8.45 | €19.13 |
| January 2011 | €7.92 | €17.91 |
| December 2010 | €7.89 | €17.85 |
| November 2010 | €6.81 | €15.42 |
| October 2010 | €6.87 | €15.55 |
| September 2010 | €6.82 | €15.44 |
| August 2010 | €6.60 | €14.94 |
| July 2010 | €6.84 | €15.47 |
| June 2010 | €7.06 | €15.96 |
| May 2010 | €7.22 | €16.33 |
| April 2010 | €7.83 | €18.31 |
| March 2010 | €7.36 | €17.19 |
| February 2010 | €7.04 | €16.44 |
| January 2010 | €6.99 | €16.34 |
| December 2009 | €7.45 | €17.42 |
| November 2009 | €7.03 | €16.44 |
| October 2009 | €6.85 | €16 |
| September 2009 | €6.50 | €15.19 |
| August 2009 | €6.58 | €15.37 |
| July 2009 | €6.40 | €14.95 |
| June 2009 | €6.04 | €14.12 |
| May 2009 | €6.38 | €14.90 |
| April 2009 | €5.90 | €14.25 |
| March 2009 | €5.45 | €13.15 |
| February 2009 | €5.55 | €13.40 |
| January 2009 | €5.61 | €13.54 |
| December 2008 | €4.80 | €11.58 |
| November 2008 | €5.58 | €13.47 |
| October 2008 | €6.57 | €15.85 |
| September 2008 | €6.96 | €16.80 |
| August 2008 | €8.74 | €21.09 |
| July 2008 | €8.65 | €20.89 |
| June 2008 | €9.85 | €23.78 |
| May 2008 | €10.43 | €25.18 |
| April 2008 | €9.28 | €22.86 |
| March 2008 | €7.65 | €18.85 |
| February 2008 | €8.20 | €20.21 |
| January 2008 | €7.07 | €17.43 |
| December 2007 | €8.59 | €21.17 |
| November 2007 | €9.06 | €22.33 |
| October 2007 | €9.54 | €23.52 |
| September 2007 | €9.63 | €23.74 |
| August 2007 | €8.64 | €21.28 |
| July 2007 | €8.81 | €21.71 |
| June 2007 | €9.28 | €22.87 |
| May 2007 | €8.25 | €20.34 |
| April 2007 | €8.24 | €20.80 |
| March 2007 | €8.10 | €20.45 |
| February 2007 | €7.74 | €19.53 |
| January 2007 | €8.16 | €20.59 |
| December 2006 | €7.98 | €20.15 |
| November 2006 | €8.27 | €20.87 |
| October 2006 | €7.81 | €19.70 |
| September 2006 | €7.48 | €18.89 |
| August 2006 | €8.32 | €21 |
| July 2006 | €9.24 | €23.33 |
| June 2006 | €8.86 | €22.36 |
| May 2006 | €8.99 | €22.70 |
| April 2006 | €10.20 | €131 |
| March 2006 | €9.09 | €116.75 |
| February 2006 | €8.36 | €107.40 |
| January 2006 | €8.87 | €113.95 |
| December 2005 | €7.52 | €96.60 |
| November 2005 | €7.26 | €93.25 |
| October 2005 | €7.27 | €93.40 |
| September 2005 | €8.06 | €103.50 |
| August 2005 | €7.76 | €99.75 |
| July 2005 | €7.06 | €90.65 |
| June 2005 | €6.64 | €85.35 |
| May 2005 | €5.52 | €70.85 |
| April 2005 | €5.07 | €67 |
| March 2005 | €5.01 | €66.25 |
| February 2005 | €5.22 | €68.95 |
| January 2005 | €4.47 | €59.05 |
| December 2004 | €4.39 | €58.05 |
| November 2004 | €4.48 | €59.15 |
| October 2004 | €4.28 | €56.50 |
| September 2004 | €4.45 | €58.75 |
| August 2004 | €3.96 | €52.25 |
| July 2004 | €3.90 | €51.50 |
| June 2004 | €3.92 | €51.75 |
| May 2004 | €3.90 | €51.50 |
| April 2004 | €3.95 | €52.50 |
| March 2004 | €3.78 | €50.25 |
| February 2004 | €3.50 | €46.50 |
| January 2004 | €3.31 | €44 |
| December 2003 | €3.31 | €44 |
| November 2003 | €3.20 | €42.50 |
| October 2003 | €3.12 | €41.50 |
| September 2003 | €2.90 | €38.50 |
| August 2003 | €3.06 | €40.60 |
| July 2003 | €2.98 | €39.50 |
| June 2003 | €2.75 | €36.50 |
| May 2003 | €2.82 | €37.40 |
| April 2003 | €2.58 | €34.25 |
| March 2003 | €2.71 | €36 |
| February 2003 | €2.71 | €36 |
| January 2003 | €2.69 | €35.75 |
| December 2002 | €3.01 | €40 |
| November 2002 | €2.75 | €36.50 |
| October 2002 | €2.71 | €36 |
| September 2002 | €2.83 | €37.60 |
| August 2002 | €3.26 | €43.25 |
| July 2002 | €3.11 | €41.25 |
| June 2002 | €3.35 | €44.50 |
| May 2002 | €3.52 | €46.70 |
| April 2002 | €3.60 | €47.75 |
| March 2002 | €3.46 | €46 |
| February 2002 | €3.12 | €41.50 |
| January 2002 | €2.79 | €37 |
| December 2001 | €2.90 | €38.50 |
| November 2001 | €2.71 | €36 |
| October 2001 | €2.90 | €38.50 |
| September 2001 | €2.64 | €35 |
| August 2001 | €2.94 | €39 |
| July 2001 | €3.05 | €40.50 |
| June 2001 | €3.28 | €43.50 |
| May 2001 | €3.69 | €49 |
| April 2001 | €3.64 | €48.30 |
| March 2001 | €3.46 | €46 |
| February 2001 | €3.45 | €45.80 |
| January 2001 | €3.54 | €47 |
| December 2000 | €3.43 | €45.50 |
| November 2000 | €3.43 | €45.50 |
| October 2000 | €3.48 | €46.20 |
| September 2000 | €3.61 | €47.90 |
| August 2000 | €3.68 | €48.80 |
| July 2000 | €3.20 | €42.50 |
| June 2000 | €3.20 | €42.50 |
| May 2000 | €3.16 | €42 |
| April 2000 | €3.01 | €40 |
| March 2000 | €2.94 | €39 |
| February 2000 | €2.90 | €38.50 |
| January 2000 | €3.09 | €41 |
DNQ.F
Price: €33.15
52 week price:
Dividend Yield: 4.71%
5-year range yield:
Forward Dividend Yield: 0.38%
Dividend Per Share: 0.12 EUR
Earnings Per Share: 1.90 EUR
P/E Ratio: 17.45
Exchange: FRA
Sector: Energy
Industry: Oil & Gas Integrated
Market Capitalization: 82.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 23
DGR3: 30.00%
DGR5: 30.00%
DGR10: 25.96%
DGR20: 30.00%