Var Energi ASA NOK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	35.505	35.990	35.450	35.560	24.518	2,940,212
2023-11-17	34.520	35.300	34.520	35.199	24.269	793,131
2023-11-16	35.510	35.510	34.758	34.782	23.982	3,002,393
2023-11-15	35.755	36.160	35.620	36.010	24.829	7,720,814
2023-11-14	35.840	35.840	35.460	35.692	24.609	1,393,290
2023-11-13	35.470	35.700	35.180	35.525	24.495	3,150,390
2023-11-10	35.200	35.400	34.640	35.370	24.387	2,332,693
2023-11-09	34.365	34.990	34.000	34.945	24.094	3,189,802
2023-11-08	34.070	34.760	33.880	34.680	23.912	4,428,586
2023-11-07	36.020	36.020	34.430	34.510	23.794	498,605
2023-11-06	36.080	36.610	36.011	36.270	25.008	3,308,447
2023-11-03	37.270	37.321	35.850	36.423	25.113	453,033
2023-11-02	37.555	38.290	37.500	38.130	25.460	2,482,747
2023-11-01	37.440	37.830	36.720	37.764	25.216	5,667,988
2023-10-31	37.400	37.633	37.200	37.630	25.126	2,800,036
2023-10-30	37.125	37.800	37.032	37.040	24.732	4,476,600
2023-10-27	36.830	37.180	36.510	36.800	24.572	1,113,049
2023-10-26	37.270	37.600	36.510	36.673	24.488	185,432
2023-10-25	36.470	37.160	36.390	37.049	24.739	136,664
2023-10-24	35.905	36.660	34.910	35.772	23.886	817,861
2023-10-23	36.725	36.730	35.530	35.951	24.005	380,479
2023-10-20	36.375	36.980	36.310	36.738	24.531	563,602
2023-10-19	35.470	35.790	35.120	35.755	23.875	333,317
2023-10-18	35.545	35.790	35.360	35.545	23.734	324,874
2023-10-17	35.090	35.360	34.920	35.112	23.445	283,300
2023-10-16	35.470	35.830	35.100	35.567	23.749	396,387
2023-10-13	34.570	35.170	34.570	34.793	23.232	410,465
2023-10-12	33.530	34.280	33.530	33.973	22.685	764,050
2023-10-11	33.470	33.770	33.040	33.363	22.277	3,682,250
2023-10-10	33.030	33.400	32.350	33.113	22.110	355,563
2023-10-09	31.375	32.657	31.180	31.673	21.149	370,215
2023-10-06	30.335	30.830	30.310	30.441	20.326	1,134,483
2023-10-05	29.985	30.430	29.830	30.167	20.143	346,615
2023-10-04	30.670	30.910	29.997	30.007	20.037	866,145
2023-10-03	30.660	31.120	30.380	30.706	20.503	1,528,500
2023-10-02	31.440	31.650	31.050	31.539	21.059	338,722
2023-09-29	31.150	31.500	31.150	31.237	20.857	1,197,457
2023-09-28	31.460	31.650	30.870	31.050	20.732	1,244,339
2023-09-27	30.030	30.947	29.910	30.023	20.047	1,216,402
2023-09-26	29.745	30.010	29.550	29.835	19.921	4,609,345
2023-09-25	29.925	30.003	29.000	29.490	19.691	7,212,352
2023-09-22	29.785	30.210	29.000	29.035	19.387	12,754,190
2023-09-21	32.090	32.160	31.590	31.840	21.260	676,169
2023-09-20	32.175	32.610	31.830	32.350	21.601	2,220,100
2023-09-19	32.155	33.440	32.100	32.420	21.648	1,548,405
2023-09-18	33.325	33.370	33.060	33.320	22.249	503,205
2023-09-15	33.410	33.750	33.070	33.373	22.284	256,291
2023-09-14	32.790	33.110	32.790	33.075	22.085	155,895
2023-09-13	32.945	33.000	32.260	32.767	21.879	786,535
2023-09-12	32.715	32.970	32.460	32.690	21.828	2,230,331
2023-09-11	32.280	32.760	32.250	32.663	21.810	288,402
2023-09-08	31.850	32.190	31.800	31.869	21.279	140,843
2023-09-07	31.660	31.740	31.330	31.493	21.029	1,728,402
2023-09-06	31.765	31.770	31.460	31.600	21.100	80,005
2023-09-05	31.385	31.930	31.020	31.670	21.147	2,060,979
2023-09-04	31.430	31.620	31.300	31.467	21.011	887,611
2023-09-01	31.060	31.690	31.040	31.362	20.941	1,404,480
2023-08-31	30.800	31.170	30.540	30.860	20.606	219,952
2023-08-30	30.970	30.970	30.570	30.822	20.581	429,836
2023-08-29	31.050	31.050	30.540	30.640	20.459	368,502

← NewerPage 13 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.