Var Energi ASA NOK historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	54.944	55.320	54.944	55.320	55.320	991
2026-10-15	54.690	54.980	54.200	54.520	54.520	225,844
2026-10-14	54.200	55.320	54.200	55.160	55.160	1,624,991
2026-10-13	53.550	54.040	53.320	53.821	53.821	510,980
2026-10-12	52.580	53.480	52.160	52.673	52.673	353,105
2026-10-09	52.385	53.140	52.140	52.996	52.996	1,508,190
2026-10-08	52.465	53.040	52.080	52.680	52.680	113,660
2026-10-07	51.605	51.920	50.920	51.540	51.540	225,105
2026-10-06	51.245	51.780	50.840	51.240	51.240	81,819
2026-10-05	51.280	51.900	51.020	51.380	51.380	291,951
2026-10-02	51.665	51.760	50.600	50.600	50.600	283,266
2026-10-01	50.520	51.410	49.630	51.410	51.410	315,783
2026-09-30	50.770	50.900	50.260	50.820	50.820	304,426
2026-09-29	51.540	51.540	50.520	51.140	51.140	301,085
2026-09-28	51.605	52.300	51.320	51.700	51.700	2,118,231
2026-09-25	51.810	51.960	50.970	51.173	51.173	1,429,026
2026-09-24	52.580	53.700	52.580	53.160	53.160	97,903
2026-09-23	51.315	52.350	50.760	51.031	51.031	270,407
2026-09-22	51.910	52.120	50.090	50.781	50.781	460,668
2026-09-21	53.150	53.440	52.097	52.240	52.240	171,414
2026-09-18	53.805	53.805	52.500	52.988	52.988	741,004
2026-09-17	53.810	53.920	52.800	53.355	53.355	424,238
2026-09-16	54.820	55.340	54.320	54.850	54.850	2,677,244
2026-09-15	54.310	54.760	53.580	54.580	54.580	6,171,760
2026-09-14	54.270	54.940	53.750	54.325	54.325	300,659
2026-09-11	53.810	53.920	52.760	53.190	53.190	564,588
2026-09-10	53.430	54.540	52.840	53.807	53.807	4,576,414
2026-09-09	52.005	53.100	51.940	52.658	52.658	524,225
2026-09-08	51.185	52.080	51.120	51.583	51.583	769,486
2026-09-07	50.690	51.160	50.450	50.560	50.560	6,769,764
2026-09-04	50.690	50.780	49.630	50.347	50.347	143,525
2026-09-03	50.115	51.020	49.580	50.527	50.527	262,524
2026-09-02	51.285	51.460	50.120	50.412	50.412	4,466,288
2026-09-01	49.925	50.220	48.592	50.196	50.196	10,977,173
2026-08-28	48.465	49.030	48.420	48.465	48.465	636,043
2026-08-27	48.195	48.820	47.930	48.670	48.670	9,726,256
2026-08-26	48.450	48.450	47.149	47.441	47.441	5,993,673
2026-08-25	48.880	49.050	47.950	48.522	48.522	396,246
2026-08-24	49.130	49.740	49.030	49.355	49.355	1,126,890
2026-08-21	50.080	50.160	49.450	49.886	49.886	547,680
2026-08-20	50.610	51.780	49.960	51.378	50.023	955,432
2026-08-19	49.415	50.300	49.400	50.220	48.896	1,029,375
2026-08-18	49.125	49.360	48.790	49.290	47.990	282,671
2026-08-17	48.580	48.700	48.315	48.548	47.268	113,230
2026-08-14	48.275	48.620	47.935	48.174	46.903	603,494
2026-08-13	48.655	48.900	47.460	47.935	46.671	1,531,235
2026-08-12	48.705	48.820	48.300	48.471	47.192	793,363
2026-08-11	48.575	48.850	48.135	48.508	47.228	1,419,560
2026-08-10	46.515	47.770	46.380	46.850	45.615	4,790,947
2026-08-07	46.810	47.010	46.060	46.271	45.051	1,936,406
2026-08-06	46.545	46.660	46.170	46.404	45.180	616,093
2026-08-05	46.650	47.120	46.260	46.741	45.509	860,137
2026-08-04	47.450	48.380	46.280	47.401	46.151	543,643
2026-08-03	45.705	47.160	45.660	46.970	45.731	255,250
2026-07-31	47.040	47.670	46.935	47.317	46.069	293,751
2026-07-30	48.085	48.250	46.980	47.920	46.656	353,313
2026-07-29	47.105	48.050	46.535	47.845	46.583	239,095
2026-07-28	46.200	47.070	46.200	46.506	45.279	606,979
2026-07-27	46.505	46.870	46.060	46.254	45.034	170,974
2026-07-24	49.105	49.300	47.940	48.314	47.040	720,949

Page 1 of 5 · 247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-21	1.3550 NOK
2026-06-03	1.1100 NOK
2026-02-03	1.2090 NOK
2025-11-17	1.2110 NOK
2025-08-18	1.2220 NOK
2025-04-29	1.2450 NOK
2025-02-17	1.2130 NOK
2024-10-28	1.1800 NOK
2024-07-29	1.1840 NOK
2024-04-29	1.1920 NOK
2024-02-19	1.1360 NOK
2023-11-03	1.2040 NOK
2023-08-04	1.0910 NOK
2023-05-03	1.1480 NOK
2023-02-24	1.2260 NOK
2022-11-02	1.2250 NOK
2022-08-04	1.0250 NOK
2022-05-05	0.8270 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.