Var Energi ASA NOK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	31.213	31.213	30.660	31.213	21.521	889,576
2024-02-14	30.900	31.530	30.900	31.408	21.656	491,553
2024-02-13	29.850	30.910	29.850	30.472	21.010	1,301,296
2024-02-12	30.630	30.860	30.260	30.560	21.071	377,037
2024-02-09	30.307	30.880	30.307	30.307	20.897	373,617
2024-02-08	30.896	30.896	29.850	30.280	20.878	186,190
2024-02-07	31.733	31.733	30.750	31.733	21.880	402,329
2024-02-06	32.030	32.389	31.780	32.073	22.114	622,679
2024-02-05	31.260	31.630	31.190	31.530	21.740	1,817,950
2024-02-02	30.860	31.390	30.740	31.149	21.477	2,493,465
2024-02-01	31.000	31.490	30.630	31.103	21.445	249,724
2024-01-31	31.200	31.293	30.508	31.293	21.576	657,270
2024-01-30	31.345	31.350	30.975	31.194	21.508	598,454
2024-01-29	31.450	32.102	31.260	31.333	21.604	347,990
2024-01-26	30.050	30.900	30.050	30.100	20.754	1,076,011
2024-01-25	29.360	30.020	29.360	29.830	20.568	956,708
2024-01-24	29.155	29.550	29.100	29.385	20.261	309,359
2024-01-23	29.200	29.303	28.860	29.207	20.138	316,258
2024-01-22	29.110	29.110	28.680	28.873	19.908	137,512
2024-01-19	29.750	29.750	29.270	29.429	20.291	324,495
2024-01-18	30.220	30.260	29.320	29.504	20.343	581,356
2024-01-17	30.260	30.590	29.700	29.986	20.675	240,055
2024-01-16	30.090	31.060	30.050	30.590	21.092	827,841
2024-01-15	31.350	31.350	30.219	30.430	20.981	197,999
2024-01-12	31.505	31.821	31.130	31.460	21.691	488,396
2024-01-11	31.305	31.410	30.970	31.199	21.512	502,396
2024-01-10	31.430	31.560	31.090	31.327	21.600	171,507
2024-01-09	31.765	31.883	31.400	31.557	21.759	7,325,522
2024-01-08	32.320	32.320	31.260	31.856	21.965	270,606
2024-01-05	32.890	32.920	32.450	32.765	22.591	715,130
2024-01-04	33.440	33.490	33.000	33.353	22.997	937,992
2024-01-03	32.400	32.925	31.730	32.080	22.119	221,167
2024-01-02	32.545	32.990	32.390	32.400	22.340	6,468,408
2023-12-29	31.985	32.230	31.860	32.071	22.113	384,877
2023-12-28	32.180	32.180	31.830	32.006	22.068	351,594
2023-12-27	32.545	32.790	32.230	32.430	22.360	550,870
2023-12-22	32.260	32.560	32.060	32.230	22.222	243,228
2023-12-21	32.270	32.350	31.820	32.260	22.243	279,860
2023-12-20	32.220	32.510	32.030	32.195	22.198	509,423
2023-12-19	32.480	32.660	31.850	32.028	22.083	561,811
2023-12-18	31.935	32.820	31.620	32.660	22.519	1,033,481
2023-12-15	32.165	32.290	31.617	32.290	22.264	846,651
2023-12-14	31.690	32.200	31.330	31.960	22.036	7,447,626
2023-12-13	30.905	31.540	30.700	31.133	21.466	474,601
2023-12-12	31.505	32.080	31.200	31.220	21.526	594,824
2023-12-11	31.800	31.990	31.510	31.682	21.845	372,808
2023-12-08	31.840	31.883	31.330	31.880	21.981	819,772
2023-12-07	31.660	31.890	31.400	31.620	21.802	1,188,687
2023-12-06	32.575	32.600	31.727	31.730	21.878	1,344,864
2023-12-05	32.745	33.200	32.540	32.780	22.602	908,013
2023-12-04	33.345	33.780	32.497	32.635	22.502	1,134,946
2023-12-01	34.410	34.480	33.570	34.480	23.774	799,007
2023-11-30	34.175	34.710	33.880	34.540	23.815	1,476,412
2023-11-29	34.305	34.510	33.927	33.930	23.395	433,924
2023-11-28	34.650	34.790	34.230	34.449	23.752	397,295
2023-11-27	34.870	34.890	34.350	34.773	23.976	729,072
2023-11-24	34.965	35.170	34.800	34.810	24.001	665,779
2023-11-23	34.350	34.910	34.350	34.400	23.719	1,527,428
2023-11-22	34.830	34.830	33.580	33.802	23.306	930,456
2023-11-21	35.840	35.850	34.774	34.838	24.021	561,096

← NewerPage 12 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.