Var Energi ASA NOK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 35.890 | 36.610 | 35.860 | 36.251 | 26.763 | 69,226 |
| 2024-05-16 | 34.965 | 35.770 | 34.900 | 35.445 | 26.169 | 94,965 |
| 2024-05-15 | 35.555 | 35.600 | 34.690 | 35.051 | 25.878 | 288,120 |
| 2024-05-14 | 36.020 | 36.160 | 35.350 | 35.680 | 26.342 | 68,733 |
| 2024-05-13 | 35.660 | 36.250 | 35.640 | 35.919 | 26.518 | 35,633 |
| 2024-05-10 | 35.870 | 36.520 | 35.770 | 36.142 | 26.683 | 2,048,735 |
| 2024-05-08 | 36.070 | 36.070 | 34.810 | 35.250 | 26.025 | 478,473 |
| 2024-05-07 | 36.175 | 36.650 | 36.070 | 36.290 | 26.792 | 147,675 |
| 2024-05-03 | 35.850 | 36.140 | 35.580 | 35.949 | 26.541 | 1,040,470 |
| 2024-05-02 | 36.080 | 36.350 | 35.530 | 35.830 | 26.452 | 845,509 |
| 2024-04-30 | 36.870 | 37.130 | 36.270 | 36.817 | 27.182 | 148,986 |
| 2024-04-29 | 36.470 | 37.000 | 36.470 | 36.646 | 27.055 | 117,345 |
| 2024-04-26 | 37.080 | 37.590 | 37.080 | 37.356 | 26.699 | 3,879,408 |
| 2024-04-25 | 36.640 | 37.190 | 36.640 | 36.938 | 26.401 | 5,177,206 |
| 2024-04-24 | 36.600 | 36.800 | 35.960 | 36.287 | 25.936 | 1,698,480 |
| 2024-04-23 | 37.290 | 37.660 | 35.210 | 36.553 | 26.125 | 3,196,186 |
| 2024-04-22 | 36.760 | 36.760 | 36.045 | 36.316 | 25.956 | 1,572,905 |
| 2024-04-19 | 37.930 | 37.930 | 36.685 | 37.080 | 26.502 | 515,779 |
| 2024-04-18 | 37.545 | 37.740 | 36.970 | 37.512 | 26.811 | 1,439,910 |
| 2024-04-17 | 38.535 | 38.780 | 37.440 | 37.740 | 26.973 | 1,891,432 |
| 2024-04-16 | 38.755 | 39.320 | 38.040 | 38.733 | 27.684 | 1,709,006 |
| 2024-04-15 | 39.100 | 39.100 | 38.260 | 38.940 | 27.831 | 1,596,180 |
| 2024-04-12 | 38.535 | 39.286 | 38.250 | 39.160 | 27.989 | 1,816,743 |
| 2024-04-11 | 37.270 | 38.560 | 37.270 | 38.363 | 27.419 | 4,993,336 |
| 2024-04-10 | 37.305 | 37.450 | 36.790 | 37.150 | 26.552 | 1,022,252 |
| 2024-04-09 | 37.630 | 38.330 | 36.970 | 37.720 | 26.959 | 1,472,171 |
| 2024-04-08 | 36.955 | 37.590 | 36.643 | 37.540 | 26.831 | 752,782 |
| 2024-04-05 | 37.290 | 37.560 | 36.820 | 36.973 | 26.425 | 1,356,763 |
| 2024-04-04 | 37.755 | 37.900 | 37.100 | 37.451 | 26.767 | 1,068,767 |
| 2024-04-03 | 37.345 | 37.800 | 36.900 | 37.551 | 26.839 | 5,569,491 |
| 2024-04-02 | 36.470 | 37.250 | 35.650 | 37.002 | 26.446 | 2,024,899 |
| 2024-03-27 | 35.700 | 35.700 | 35.299 | 35.469 | 25.350 | 501,043 |
| 2024-03-26 | 36.175 | 36.360 | 35.857 | 36.360 | 25.987 | 177,780 |
| 2024-03-25 | 35.630 | 36.380 | 35.630 | 36.147 | 25.835 | 2,151,769 |
| 2024-03-22 | 34.810 | 35.500 | 34.790 | 35.044 | 25.047 | 765,825 |
| 2024-03-21 | 34.290 | 35.000 | 34.290 | 34.877 | 24.927 | 1,841,532 |
| 2024-03-20 | 33.935 | 34.130 | 33.280 | 33.861 | 24.201 | 1,670,870 |
| 2024-03-19 | 33.765 | 34.100 | 33.430 | 33.917 | 24.241 | 3,820,503 |
| 2024-03-18 | 33.175 | 33.990 | 33.050 | 33.855 | 24.197 | 4,164,008 |
| 2024-03-15 | 32.125 | 33.080 | 31.478 | 32.322 | 23.101 | 3,129,335 |
| 2024-03-14 | 32.535 | 33.327 | 32.230 | 32.920 | 23.528 | 486,090 |
| 2024-03-13 | 32.905 | 33.110 | 31.710 | 32.395 | 23.153 | 4,041,012 |
| 2024-03-12 | 33.660 | 33.940 | 32.170 | 33.012 | 23.595 | 335,620 |
| 2024-03-11 | 34.290 | 34.290 | 33.040 | 33.753 | 24.124 | 488,815 |
| 2024-03-08 | 34.515 | 34.650 | 34.350 | 34.457 | 24.627 | 993,212 |
| 2024-03-07 | 34.450 | 34.620 | 34.080 | 34.370 | 24.565 | 1,760,162 |
| 2024-03-06 | 34.360 | 34.640 | 34.360 | 34.547 | 24.691 | 578,644 |
| 2024-03-05 | 33.250 | 34.260 | 33.250 | 34.102 | 24.373 | 275,182 |
| 2024-03-04 | 33.600 | 33.780 | 33.440 | 33.593 | 24.010 | 121,539 |
| 2024-03-01 | 32.505 | 33.310 | 32.490 | 32.995 | 23.582 | 1,305,798 |
| 2024-02-29 | 31.535 | 32.560 | 31.109 | 32.410 | 23.164 | 1,337,565 |
| 2024-02-28 | 31.185 | 31.680 | 30.950 | 31.570 | 22.564 | 443,937 |
| 2024-02-27 | 30.925 | 31.280 | 30.720 | 30.965 | 22.131 | 353,268 |
| 2024-02-26 | 30.420 | 30.800 | 30.110 | 30.800 | 22.014 | 462,232 |
| 2024-02-23 | 31.490 | 31.490 | 30.280 | 31.344 | 22.402 | 707,541 |
| 2024-02-22 | 31.610 | 31.610 | 31.306 | 31.444 | 22.474 | 336,147 |
| 2024-02-21 | 31.375 | 31.450 | 31.130 | 31.242 | 22.329 | 695,261 |
| 2024-02-20 | 31.525 | 31.780 | 31.480 | 31.572 | 22.565 | 1,211,980 |
| 2024-02-19 | 31.365 | 31.620 | 31.230 | 31.392 | 22.437 | 794,598 |
| 2024-02-16 | 31.565 | 32.310 | 31.537 | 32.180 | 22.188 | 624,913 |
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.