Var Energi ASA NOK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	35.020	35.210	34.710	35.095	26.805	80,219
2024-08-13	35.165	35.210	34.720	34.983	26.719	229,270
2024-08-12	34.620	35.130	34.380	34.950	26.694	142,648
2024-08-09	34.355	34.730	34.180	34.550	26.389	108,325
2024-08-08	33.355	34.300	33.060	33.890	25.885	126,032
2024-08-07	33.090	33.570	33.090	33.234	25.383	4,195,819
2024-08-06	33.450	33.640	32.280	32.457	24.790	100,134
2024-08-05	32.280	32.680	31.900	32.579	24.883	167,466
2024-08-02	34.230	34.360	33.500	33.901	25.893	175,903
2024-08-01	34.945	35.120	34.700	35.062	26.780	119,464
2024-07-31	34.530	34.950	34.530	34.885	26.645	53,317
2024-07-30	34.340	34.340	33.960	34.196	26.118	99,598
2024-07-29	34.705	34.850	34.480	34.656	26.470	123,506
2024-07-26	35.335	35.740	35.110	35.473	26.189	77,999
2024-07-25	35.480	35.730	34.900	35.268	26.038	11,068,280
2024-07-24	35.660	35.790	35.270	35.679	26.341	10,121,200
2024-07-23	36.030	36.630	35.320	35.440	26.165	7,546,555
2024-07-22	35.410	35.460	34.950	35.230	26.010	119,996
2024-07-19	35.565	35.720	35.280	35.492	26.203	162,221
2024-07-18	35.755	36.000	35.530	35.822	26.447	103,445
2024-07-17	35.440	35.660	35.310	35.420	26.150	243,340
2024-07-16	35.935	36.080	35.290	35.534	26.234	97,834
2024-07-15	35.890	35.970	35.650	35.823	26.448	94,370
2024-07-12	35.940	36.490	35.940	36.259	26.769	88,547
2024-07-11	36.610	36.610	35.380	35.700	26.357	118,307
2024-07-10	36.745	36.910	36.260	36.820	27.184	146,302
2024-07-09	36.765	36.910	36.630	36.709	27.102	69,084
2024-07-08	36.840	37.030	36.520	36.820	27.183	430,311
2024-07-05	37.460	37.620	36.870	36.930	27.265	88,707
2024-07-04	37.945	38.070	37.360	37.921	27.997	54,368
2024-07-03	38.585	38.620	37.860	38.442	28.381	279,653
2024-07-02	38.430	38.750	38.270	38.565	28.472	320,758
2024-07-01	37.935	38.190	37.750	37.880	27.966	146,550
2024-06-28	37.570	37.810	37.570	37.630	27.782	48,711
2024-06-27	37.290	37.770	37.120	37.380	27.597	60,070
2024-06-26	36.220	37.440	36.200	37.068	27.366	196,497
2024-06-25	36.020	36.340	36.020	36.089	26.644	120,587
2024-06-24	35.660	36.030	35.580	35.768	26.407	116,739
2024-06-21	36.500	36.500	35.840	35.900	26.504	51,720
2024-06-20	36.240	36.750	36.150	36.565	26.995	271,438
2024-06-19	35.915	36.500	35.694	36.234	26.751	271,495
2024-06-18	34.290	34.730	34.130	34.530	25.493	35,070
2024-06-17	33.880	34.310	33.880	34.118	25.188	44,617
2024-06-14	34.230	34.230	33.920	33.940	25.057	53,395
2024-06-13	34.700	34.700	34.000	34.188	25.240	33,111
2024-06-12	35.070	35.400	34.900	35.227	26.008	75,314
2024-06-11	35.400	35.600	35.100	35.292	26.055	26,144
2024-06-10	35.280	35.350	34.830	35.046	25.874	163,237
2024-06-07	35.260	35.260	34.860	35.110	25.921	48,744
2024-06-06	35.330	35.330	34.920	35.280	26.047	145,525
2024-06-05	35.365	35.750	35.240	35.427	26.155	30,464
2024-06-04	36.520	36.520	34.960	35.582	26.270	800,200
2024-06-03	37.385	38.130	37.199	37.960	28.025	793,146
2024-05-31	36.955	37.310	36.840	37.056	27.358	151,558
2024-05-30	36.830	37.300	36.730	37.114	27.401	773,586
2024-05-29	37.125	37.930	36.890	37.447	27.647	1,720,757
2024-05-28	36.910	36.910	36.340	36.558	26.990	75,801
2024-05-24	36.810	36.830	36.260	36.446	26.907	86,513
2024-05-23	36.280	37.080	36.280	36.840	27.198	83,450
2024-05-22	36.220	36.650	36.050	36.396	26.871	94,410

← NewerPage 10 of 20 · 1,151 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.