Var Energi ASA NOK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	30.355	30.830	30.355	30.355	20.269	70,218
2023-08-24	30.310	30.310	29.980	30.150	20.132	70,447
2023-08-23	31.100	31.100	30.390	31.063	20.742	234,990
2023-08-22	31.430	31.509	31.130	31.180	20.820	315,092
2023-08-21	31.290	31.790	31.290	31.390	20.960	412,075
2023-08-18	31.345	31.370	30.890	30.920	20.646	165,516
2023-08-17	31.000	31.370	31.000	31.347	20.931	296,734
2023-08-16	30.870	31.140	30.870	31.021	20.713	281,636
2023-08-15	31.270	31.430	31.069	31.070	20.746	173,419
2023-08-14	30.870	31.320	30.840	31.119	20.779	355,376
2023-08-11	30.680	31.135	30.680	31.135	20.789	92,075
2023-08-10	31.305	31.460	30.780	30.855	20.602	128,318
2023-08-09	30.100	31.340	30.100	31.002	20.701	437,782
2023-08-08	29.745	29.790	29.140	29.730	19.851	241,140
2023-08-07	29.955	30.070	29.580	29.845	19.928	217,039
2023-08-04	29.945	30.130	29.656	29.710	19.838	138,457
2023-08-03	30.430	30.710	30.160	30.520	19.650	43,068
2023-08-02	30.840	30.880	30.369	30.541	19.664	118,579
2023-08-01	31.040	31.150	30.759	30.805	19.834	73,235
2023-07-31	30.430	31.190	30.430	30.898	19.894	179,906
2023-07-28	30.135	30.180	29.910	29.980	19.303	302,529
2023-07-27	30.060	30.360	29.949	30.063	19.356	128,217
2023-07-26	30.660	30.683	29.770	30.683	19.755	326,994
2023-07-25	30.240	31.140	30.170	30.510	19.644	1,711,354
2023-07-24	30.440	30.730	30.030	30.660	19.741	580,343
2023-07-21	29.945	30.320	29.740	30.252	19.478	472,367
2023-07-20	29.525	29.740	29.450	29.495	18.991	412,696
2023-07-19	29.280	29.470	28.800	29.400	18.930	113,162
2023-07-18	28.600	29.200	28.600	28.669	18.458	67,772
2023-07-17	28.735	28.810	28.550	28.676	18.463	110,138
2023-07-14	29.720	29.720	28.840	29.692	19.117	108,967
2023-07-13	29.063	29.810	29.063	29.691	19.117	379,838
2023-07-12	29.870	30.000	29.600	29.723	19.137	108,441
2023-07-11	29.765	29.920	29.510	29.756	19.158	363,142
2023-07-10	29.765	29.870	29.410	29.557	19.030	183,268
2023-07-07	28.735	29.680	28.735	29.433	18.951	94,038
2023-07-06	28.945	29.160	28.539	28.772	18.525	642,761
2023-07-05	29.260	29.280	29.060	29.164	18.777	142,513
2023-07-04	29.440	29.440	29.220	29.320	18.878	83,438
2023-07-03	29.270	29.610	29.180	29.330	18.884	39,164
2023-06-30	28.883	29.390	28.883	29.190	18.794	219,072
2023-06-29	28.250	28.350	27.930	28.252	18.190	170,475
2023-06-28	28.315	28.740	27.940	27.990	18.022	602,251
2023-06-27	28.220	28.460	28.200	28.310	18.228	264,406
2023-06-26	27.355	27.983	27.200	27.979	18.014	544,280
2023-06-23	27.305	27.440	26.810	27.214	17.522	625,193
2023-06-22	27.240	27.330	26.300	27.100	17.449	50,825
2023-06-21	27.600	27.750	26.950	27.341	17.603	555,152
2023-06-20	27.680	27.800	27.450	27.696	17.832	86,434
2023-06-19	27.725	27.970	27.100	27.773	17.882	593,744
2023-06-16	28.840	29.040	27.920	28.099	18.091	159,906
2023-06-15	28.460	29.360	28.220	29.303	18.867	421,230
2023-06-14	28.680	28.900	28.330	28.494	18.346	2,543,735
2023-06-13	27.610	28.790	27.460	28.776	18.527	1,634,939
2023-06-12	27.807	27.807	27.463	27.463	17.682	108,964
2023-06-09	27.460	28.140	27.460	27.928	17.981	413,553
2023-06-08	27.420	27.683	26.920	27.235	17.535	78,748
2023-06-07	26.545	27.080	26.490	27.063	17.424	117,945
2023-06-06	26.500	26.500	26.160	26.486	17.053	40,825
2023-06-05	26.620	27.200	26.270	26.497	17.060	143,321

← NewerPage 14 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.