Var Energi ASA NOK historical data
| 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 |
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.