Var Energi ASA NOK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	40.006	40.006	38.747	38.755	22.147	309,706
2022-09-06	42.306	42.306	40.775	41.579	23.760	868,159
2022-09-05	44.191	44.191	43.500	43.879	25.075	490,871
2022-09-02	43.177	43.177	42.220	42.575	24.329	379,464
2022-09-01	43.458	43.700	43.458	43.604	24.918	328,454
2022-08-31	43.864	43.864	42.979	43.864	25.066	356,345
2022-08-30	44.352	44.352	43.700	43.700	24.972	32,159
2022-08-26	45.778	46.546	45.778	45.778	26.160	163,945
2022-08-25	45.433	45.500	45.433	45.486	25.993	113,812
2022-08-24	44.200	44.428	44.200	44.428	25.388	89,740
2022-08-23	42.974	43.420	42.974	42.974	24.558	518,524
2022-08-22	40.575	41.485	40.326	41.423	23.671	160,346
2022-08-19	40.569	40.569	40.339	40.339	23.052	134,470
2022-08-18	40.172	40.384	40.172	40.336	23.050	80,950
2022-08-17	39.576	39.576	39.492	39.576	22.616	39,907
2022-08-16	39.622	40.100	39.622	40.100	22.915	10,771
2022-08-15	40.395	40.395	39.009	39.170	22.384	30,029,680
2022-08-12	40.300	40.936	40.300	40.300	23.029	30,006,350
2022-08-11	39.111	39.894	39.111	39.870	22.784	46,268
2022-08-10	38.085	38.400	38.085	38.305	21.890	16,118,090
2022-08-09	37.961	38.530	37.961	38.530	22.018	14,433
2022-08-08	37.204	37.800	37.204	37.668	21.526	59,058
2022-08-05	36.350	36.790	36.061	36.174	20.672	122,187
2022-08-04	37.250	37.250	36.670	36.675	20.958	150,816
2022-08-03	39.100	39.200	38.984	38.984	21.692	8,115,961
2022-08-02	38.605	38.605	38.475	38.475	21.408	22,564
2022-08-01	38.715	39.222	38.715	39.222	21.824	6,482
2022-07-29	38.925	39.400	38.640	38.640	21.500	60,009,641
2022-07-28	38.550	39.065	38.550	38.550	21.450	105,884
2022-07-27	37.922	37.922	37.361	37.615	20.930	141,097
2022-07-26	37.672	38.235	37.672	38.083	21.190	416,511
2022-07-25	36.860	37.134	36.860	37.130	20.660	83,464
2022-07-22	36.606	36.738	36.606	36.606	20.369	29,482
2022-07-21	37.673	37.673	36.076	37.673	20.962	30,170
2022-07-20	37.700	38.000	37.700	37.700	20.977	7,449
2022-07-19	37.363	37.363	37.140	37.140	20.665	23,430
2022-07-18	37.500	37.500	36.669	37.440	20.833	32,933
2022-07-15	35.394	36.305	35.394	36.305	20.201	21,342
2022-07-14	36.450	36.559	34.780	34.780	19.352	282,991
2022-07-13	36.235	36.235	36.000	36.235	20.162	98,619
2022-07-12	36.775	37.339	36.040	36.170	20.126	84,780
2022-07-11	36.810	37.400	36.810	37.253	20.729	245,903
2022-07-08	37.010	37.010	36.400	36.400	20.254	48,745
2022-07-07	36.225	36.805	36.225	36.640	20.387	140,602
2022-07-06	36.425	36.425	35.540	35.540	19.775	22,175
2022-07-05	39.173	39.173	37.880	39.173	21.797	109,541
2022-07-04	38.469	39.089	38.469	39.089	21.750	149,876
2022-07-01	38.154	38.154	37.429	37.429	20.827	36,854
2022-06-30	38.833	38.833	38.365	38.655	21.509	190,166
2022-06-29	39.760	40.011	39.760	39.760	22.123	130,465
2022-06-28	39.950	39.950	39.779	39.909	22.206	503,297
2022-06-27	39.002	39.675	39.002	39.002	21.702	162,426
2022-06-24	37.723	37.723	36.979	37.266	20.735	149,803
2022-06-23	38.525	38.947	37.540	37.779	21.021	31,034
2022-06-22	38.775	39.381	38.583	38.924	21.658	70,557
2022-06-21	39.949	39.949	39.893	39.893	22.198	96,053
2022-06-20	38.304	39.229	38.304	39.225	21.826	90,264
2022-06-17	39.921	39.921	38.710	39.034	21.720	124,287
2022-06-16	40.675	41.026	39.735	39.735	22.110	371,024
2022-06-15	40.250	40.350	39.256	39.947	22.227	365,444

← NewerPage 18 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.