Var Energi ASA NOK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	36.000	36.685	35.941	36.473	21.580	653,312
2022-11-30	35.781	36.104	35.781	36.100	21.359	721,050
2022-11-29	35.350	35.540	35.272	35.499	21.003	532,303
2022-11-28	34.400	34.664	34.200	34.275	20.279	78,109
2022-11-25	35.395	35.395	35.045	35.381	20.933	129,396
2022-11-24	35.249	35.249	34.500	35.249	20.856	76,940
2022-11-23	35.350	35.961	34.918	35.283	20.876	270,987
2022-11-22	34.273	34.884	34.273	34.819	20.601	408,079
2022-11-21	33.350	33.666	32.765	33.364	19.740	185,344
2022-11-18	34.000	34.000	33.145	33.145	19.611	35,761
2022-11-17	34.450	34.450	34.100	34.207	20.239	61,668
2022-11-16	35.050	35.600	34.555	34.555	20.445	56,430
2022-11-15	34.625	35.113	34.500	35.000	20.708	354,020
2022-11-14	34.725	35.040	34.500	34.837	20.612	80,433
2022-11-11	35.200	35.203	34.634	34.674	20.515	157,057
2022-11-10	34.200	34.840	33.982	34.840	20.614	24,342
2022-11-09	35.297	35.297	34.569	34.605	20.474	382,812
2022-11-08	35.996	35.996	35.507	35.996	21.298	409,883
2022-11-07	36.121	36.255	36.121	36.255	21.451	309,326
2022-11-04	35.725	36.044	35.700	36.004	21.302	304,585
2022-11-03	34.872	35.305	34.872	35.235	20.847	138,467
2022-11-02	34.635	34.635	34.244	34.418	20.364	216,411
2022-11-01	35.825	36.070	35.700	35.859	20.492	53,344
2022-10-31	35.600	35.600	34.800	35.136	20.078	17,193,090
2022-10-28	34.925	36.252	34.870	36.047	20.599	587,802
2022-10-27	34.100	35.185	34.100	35.056	20.033	284,747
2022-10-26	33.038	33.523	33.038	33.523	19.157	362,825
2022-10-25	32.800	32.800	32.190	32.309	18.463	34,087,809
2022-10-24	33.200	33.200	32.135	32.868	18.782	419,696
2022-10-21	33.725	33.766	33.450	33.753	19.288	527,997
2022-10-20	33.100	33.959	33.100	33.849	19.343	65,503
2022-10-19	32.625	32.900	32.551	32.642	18.653	173,907
2022-10-18	32.921	32.921	32.600	32.717	18.696	25,550
2022-10-17	32.719	33.100	32.719	32.835	18.764	120,342
2022-10-14	33.800	33.800	32.600	32.692	18.682	490,630
2022-10-13	32.925	33.200	32.660	33.090	18.909	296,276
2022-10-12	32.675	33.500	32.390	32.390	18.509	3,739,271
2022-10-11	32.250	34.000	32.000	32.380	18.504	3,085,007
2022-10-10	35.846	35.846	35.694	35.814	20.466	70,961
2022-10-07	36.500	36.500	35.700	36.003	20.574	336,575
2022-10-06	36.350	37.049	36.000	36.219	20.697	212,308
2022-10-05	35.900	35.900	35.177	35.593	20.340	373,021
2022-10-04	36.704	36.704	35.700	35.747	20.427	200,634
2022-10-03	35.900	36.500	35.900	36.397	20.799	285,438
2022-09-30	35.300	36.100	35.300	35.567	20.325	473,825
2022-09-29	36.205	36.205	34.625	35.190	20.109	550,324
2022-09-28	33.775	36.200	33.647	34.981	19.990	460,252
2022-09-27	33.182	34.940	33.182	34.474	19.700	43,839
2022-09-26	32.400	33.349	32.155	32.903	18.802	527,995
2022-09-23	35.350	35.554	33.200	35.554	20.317	652,959
2022-09-22	35.150	35.940	35.000	35.894	20.511	499,030
2022-09-21	36.250	37.180	35.748	35.755	20.432	550,379
2022-09-20	35.775	35.776	34.925	35.628	20.360	434,552
2022-09-16	37.725	38.526	37.500	38.459	21.977	3,267,076
2022-09-15	38.925	39.163	37.850	38.111	21.778	389,268
2022-09-14	38.148	38.940	38.148	38.650	22.087	411,373
2022-09-13	37.575	38.075	37.300	37.759	21.577	205,620
2022-09-12	37.787	37.787	37.000	37.455	21.404	628,521
2022-09-09	39.000	39.360	38.375	38.450	21.972	586,863
2022-09-08	39.050	39.344	38.600	38.983	22.277	287,728

← NewerPage 17 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.