Var Energi ASA NOK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-14	39.795	40.005	39.795	39.795	22.143	69,023
2022-06-13	39.464	39.464	39.060	39.464	21.959	42,860
2022-06-10	41.450	41.780	40.749	41.258	22.957	175,917
2022-06-09	41.875	42.800	41.340	42.244	23.506	1,644,101
2022-06-08	45.646	45.646	45.646	45.646	25.399	7,635
2022-06-07	44.349	44.349	44.092	44.190	24.588	152,406
2022-06-01	43.819	44.595	43.819	43.945	24.452	234,559
2022-05-31	43.968	44.941	43.968	44.617	24.826	242,310
2022-05-30	42.675	43.000	42.407	42.540	23.671	5,299
2022-05-27	41.875	42.275	41.795	42.079	23.414	172,007
2022-05-25	41.165	41.165	41.006	41.165	22.905	112,790
2022-05-24	40.537	40.714	40.537	40.714	22.654	61,629
2022-05-23	40.680	40.930	40.680	40.680	22.635	76,417
2022-05-20	39.925	40.091	39.629	40.091	22.307	119,485
2022-05-19	39.575	39.623	39.144	39.273	21.853	56,895
2022-05-18	39.904	40.405	39.904	40.139	22.335	279,053
2022-05-16	38.775	38.938	38.650	38.887	21.637	70,081,844
2022-05-13	39.614	39.614	39.074	39.120	21.768	620,255
2022-05-12	37.792	39.026	37.792	38.437	21.387	69,398
2022-05-11	37.976	38.260	37.976	38.184	21.246	391,248
2022-05-10	36.409	36.923	36.409	36.844	20.501	159,733
2022-05-09	38.600	38.600	38.129	38.600	21.478	149,936
2022-05-06	40.725	40.890	39.760	40.175	22.354	558,375
2022-05-05	41.775	42.000	41.176	41.617	23.157	386,448
2022-05-04	40.500	42.125	40.500	40.500	22.075	413,400
2022-05-03	39.825	40.120	39.214	40.115	21.865	158,511
2022-04-29	40.244	40.244	40.095	40.101	21.858	187,707
2022-04-28	39.719	40.268	39.719	39.915	21.756	165,990
2022-04-27	40.050	40.354	38.724	40.354	21.995	256,604
2022-04-26	38.297	38.297	38.100	38.297	20.874	31,379
2022-04-25	38.110	38.110	37.730	38.020	20.723	75,041
2022-04-22	39.822	39.951	39.822	39.867	21.730	147,326
2022-04-21	40.200	41.394	39.795	40.490	22.069	456,833
2022-04-20	40.450	40.677	40.034	40.659	22.162	63,126
2022-04-19	40.360	40.360	39.904	39.999	21.802	303,510
2022-04-13	38.776	39.717	38.776	39.550	21.557	72,279
2022-04-12	37.442	37.955	37.442	37.818	20.613	101,841
2022-04-11	38.102	38.102	36.997	38.057	20.743	97,297
2022-04-08	38.096	38.535	38.096	38.500	20.985	90,316
2022-04-07	37.611	37.935	37.611	37.935	20.677	44,705
2022-04-06	38.174	38.174	37.690	38.006	20.715	89,904
2022-04-05	38.130	38.130	37.722	37.861	20.637	172,265
2022-04-04	38.785	38.785	38.441	38.441	20.953	335,012
2022-04-01	37.487	38.200	37.487	37.995	20.710	115,610
2022-03-31	36.880	37.900	36.880	36.900	20.113	679,200
2022-03-30	36.386	36.721	36.386	36.386	19.833	204,239
2022-03-29	36.640	36.908	34.831	36.908	20.117	121,724
2022-03-28	36.575	37.150	36.210	36.210	19.737	122,735
2022-03-25	36.100	36.929	35.715	36.800	20.058	234,126
2022-03-24	36.575	36.579	35.815	35.980	19.611	89,535
2022-03-23	34.638	36.254	34.638	36.254	19.761	16,510
2022-03-22	33.589	33.589	33.589	33.589	18.308	35,466
2022-03-21	32.622	33.477	32.622	33.390	18.200	81,002
2022-03-18	31.470	31.470	31.434	31.470	17.153	30,836
2022-03-17	30.725	30.958	30.725	30.887	16.835	26,198
2022-03-16	29.585	29.585	29.585	29.585	16.126	55,309
2022-03-15	28.725	29.357	28.700	29.214	15.923	207,105
2022-03-14	29.525	29.525	29.486	29.525	16.093	28,684
2022-03-11	30.491	30.491	30.491	30.491	16.619	3,665
2022-03-10	31.200	31.479	30.754	31.479	17.158	248,608

← NewerPage 19 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.