Var Energi ASA NOK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	29.000	29.300	28.928	29.179	18.009	7,579
2023-02-27	29.000	29.111	29.000	29.111	17.967	399,899
2023-02-24	28.675	28.900	28.599	28.830	17.793	268,567
2023-02-23	29.400	29.900	29.400	29.638	17.535	46,063
2023-02-22	29.400	29.400	28.865	29.330	17.354	177,379
2023-02-21	29.721	29.721	29.523	29.523	17.468	99,097
2023-02-20	29.752	29.900	29.752	29.752	17.603	10,007,780
2023-02-17	29.697	29.697	29.490	29.630	17.531	397,745
2023-02-16	31.000	31.000	30.116	30.328	17.944	64,415
2023-02-15	31.150	31.153	30.745	30.794	18.220	611,299
2023-02-14	31.100	31.357	30.900	31.283	18.509	203,143
2023-02-13	31.082	31.082	30.904	30.904	18.285	93,859
2023-02-10	31.100	31.600	31.020	31.216	18.469	289,055
2023-02-09	31.000	31.419	30.910	30.913	18.290	120,999
2023-02-08	30.450	30.837	30.300	30.760	18.200	290,218
2023-02-07	29.866	29.866	29.863	29.863	17.669	15,133
2023-02-06	29.725	30.100	29.683	29.683	17.562	72,569
2023-02-03	29.740	30.070	29.740	30.070	17.791	61,736
2023-02-02	29.900	29.900	29.500	29.500	17.454	50,391
2023-02-01	30.350	30.436	30.093	30.093	17.805	13,675
2023-01-31	30.150	30.226	30.079	30.203	17.870	25,046
2023-01-30	30.485	30.485	30.484	30.485	18.037	25,283
2023-01-27	30.277	30.836	30.277	30.277	17.914	153,062
2023-01-26	30.503	30.503	29.820	29.951	17.721	243,104
2023-01-25	30.609	30.609	30.010	30.243	17.894	181,494
2023-01-24	31.100	31.100	30.570	30.570	18.087	204,006
2023-01-23	31.327	31.455	31.327	31.385	18.569	184,483
2023-01-20	30.925	31.027	30.736	30.840	18.247	204,953
2023-01-19	30.525	30.700	30.310	30.595	18.102	165,878
2023-01-18	31.400	31.400	31.280	31.387	18.571	37,291
2023-01-17	30.525	31.696	30.130	30.632	18.124	81,296
2023-01-16	31.413	31.413	30.545	30.545	18.072	212,769
2023-01-13	31.575	31.905	31.370	31.905	18.877	46,460
2023-01-12	30.715	31.900	30.715	31.617	18.707	518,471
2023-01-11	32.100	32.100	31.269	31.488	18.630	1,101,610
2023-01-10	32.525	32.700	31.910	31.915	18.883	884,497
2023-01-09	32.675	32.700	32.600	32.600	19.288	3,083,824
2023-01-06	32.300	32.630	31.980	32.279	19.098	280,400
2023-01-05	32.100	32.500	31.955	31.955	18.907	161,685
2023-01-04	32.525	32.600	31.800	31.995	18.930	706,407
2023-01-03	34.350	34.700	32.765	34.664	20.509	498,710
2022-12-30	33.608	33.608	33.385	33.608	19.885	114,475
2022-12-29	33.200	33.649	32.900	33.649	19.909	44,338
2022-12-28	33.893	33.893	33.250	33.776	19.984	37,830
2022-12-23	33.725	34.500	33.700	33.970	20.099	128,655
2022-12-22	34.500	34.500	33.675	34.299	20.294	112,735
2022-12-21	34.100	34.223	34.100	34.165	20.214	102,903
2022-12-20	33.150	33.715	33.004	33.220	19.655	12,584
2022-12-19	33.825	33.935	33.400	33.485	19.812	17,749
2022-12-16	33.900	33.900	33.705	33.708	19.944	90,018
2022-12-15	34.350	34.698	34.000	34.519	20.424	126,842
2022-12-14	34.575	34.820	34.400	34.544	20.438	134,688
2022-12-13	34.450	34.740	34.400	34.624	20.486	50,403
2022-12-12	33.725	34.195	33.399	34.165	20.214	31,386
2022-12-09	34.250	34.300	33.828	33.887	20.050	461,122
2022-12-08	34.462	35.200	34.462	34.480	20.401	31,729
2022-12-07	34.575	34.600	34.013	34.500	20.412	176,965
2022-12-06	35.050	35.600	34.810	34.825	20.605	47,061
2022-12-05	35.725	35.827	35.661	35.820	21.193	192,587
2022-12-02	35.903	35.903	35.500	35.875	21.226	75,589

← NewerPage 16 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.