Var Energi ASA NOK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	25.430	26.120	25.430	25.874	16.659	534,871
2023-06-01	24.965	25.240	24.840	24.940	16.058	114,705
2023-05-31	25.170	25.170	24.490	24.557	15.811	306,678
2023-05-30	25.925	26.080	25.140	25.293	16.285	96,103
2023-05-26	26.430	26.430	25.990	26.020	16.753	158,232
2023-05-25	27.535	27.720	26.010	26.233	16.890	526,477
2023-05-24	27.305	27.600	27.260	27.475	17.690	75,333
2023-05-23	26.915	27.350	26.820	27.260	17.552	405,223
2023-05-22	26.905	26.942	26.720	26.916	17.330	238,653
2023-05-19	27.090	27.090	26.660	26.810	17.262	84,390
2023-05-16	27.060	27.370	27.060	27.270	17.558	405,735
2023-05-15	27.100	27.420	27.100	27.130	17.468	164,983
2023-05-12	26.633	27.350	26.633	26.633	17.148	212,337
2023-05-11	27.060	27.290	26.750	26.907	17.324	51,442
2023-05-10	26.985	27.150	26.800	26.960	17.359	254,457
2023-05-09	26.860	26.860	26.570	26.623	17.142	69,593
2023-05-05	26.270	26.760	26.050	26.570	17.107	153,253
2023-05-04	26.060	26.300	25.860	26.010	16.747	92,612
2023-05-03	25.905	26.200	25.530	25.730	16.566	181,412
2023-05-02	27.945	28.240	27.320	27.724	17.111	452,837
2023-04-28	26.925	27.903	26.750	27.903	17.221	88,640
2023-04-27	26.260	26.930	26.260	26.925	16.618	73,279
2023-04-26	27.040	27.150	26.440	26.465	16.334	186,951
2023-04-25	27.755	28.130	27.160	27.384	16.901	434,465
2023-04-24	25.390	26.920	25.390	26.603	16.419	841,560
2023-04-21	25.260	25.340	24.980	25.117	15.502	117,993
2023-04-20	25.200	25.400	25.010	25.290	15.609	296,517
2023-04-19	25.515	25.760	25.240	25.498	15.737	45,016
2023-04-18	26.090	26.090	25.590	25.784	15.913	356,687
2023-04-17	25.850	26.310	25.770	26.153	16.142	214,701
2023-04-14	26.125	26.170	25.730	25.773	15.907	639,918
2023-04-13	26.290	26.290	26.080	26.171	16.153	58,736
2023-04-12	26.243	26.500	26.243	26.243	16.197	121,693
2023-04-11	26.565	26.630	25.880	26.146	16.137	166,761
2023-04-05	26.745	26.760	26.150	26.329	16.250	192,811
2023-04-04	27.200	27.300	26.656	26.656	16.452	431,232
2023-04-03	26.820	27.210	26.750	27.064	16.704	349,237
2023-03-31	25.100	25.585	25.000	25.282	15.604	1,314,604
2023-03-30	25.050	25.203	25.020	25.069	15.472	53,364
2023-03-29	25.225	25.225	24.903	24.913	15.376	92,726
2023-03-28	25.350	25.413	25.060	25.145	15.519	260,566
2023-03-27	24.830	24.830	24.726	24.830	15.325	257,800
2023-03-24	25.030	25.030	24.500	24.655	15.217	128,537
2023-03-23	25.625	25.668	25.623	25.668	15.842	102,518
2023-03-22	25.741	25.741	25.707	25.741	15.887	8,562
2023-03-21	25.630	26.380	25.630	26.072	16.092	83,906
2023-03-20	25.050	25.545	24.800	24.803	15.308	22,436
2023-03-17	26.050	26.500	25.400	25.448	15.706	222,606
2023-03-16	25.710	25.710	25.217	25.293	15.610	448,985
2023-03-15	27.150	27.630	25.755	27.630	17.053	65,992
2023-03-14	27.625	27.936	27.500	27.936	17.242	39,336
2023-03-13	28.600	28.600	27.646	27.948	17.249	107,545
2023-03-10	28.300	28.537	28.300	28.364	17.506	214,131
2023-03-09	28.632	28.632	28.508	28.524	17.605	49,842
2023-03-08	28.925	28.986	28.725	28.725	17.729	655,207
2023-03-07	29.271	29.271	29.130	29.271	18.066	8,890,931
2023-03-06	29.755	29.755	29.272	29.328	18.101	17,125,650
2023-03-03	29.808	29.808	29.490	29.808	18.397	80,953
2023-03-02	29.832	29.901	29.832	29.863	18.431	65,035
2023-03-01	29.800	29.800	29.646	29.770	18.374	14,580

← NewerPage 15 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.