Var Energi ASA NOK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	48.425	49.300	48.150	48.830	47.542	613,396
2026-07-22	47.440	48.545	47.260	48.226	46.954	6,893,816
2026-07-21	44.935	46.700	44.870	45.955	44.743	1,978,987
2026-07-20	45.400	45.530	43.610	43.947	42.788	1,012,917
2026-07-17	43.290	44.570	43.290	44.444	43.271	161,629
2026-07-16	43.260	43.670	42.540	42.790	41.662	617,280
2026-07-15	43.820	44.020	43.230	43.580	42.431	456,606
2026-07-14	44.450	44.495	43.350	43.867	42.710	296,141
2026-07-13	43.000	43.475	42.410	42.877	41.746	191,071
2026-07-10	42.145	42.350	41.760	42.017	40.909	240,422
2026-07-09	42.705	42.790	42.030	42.372	41.254	580,748
2026-07-08	42.775	43.370	42.220	42.998	41.864	261,820
2026-07-07	41.325	41.660	40.895	41.404	40.312	344,191
2026-07-06	41.135	41.200	40.430	40.632	39.560	156,842
2026-07-03	41.090	41.140	40.600	40.920	39.841	165,451
2026-07-02	40.115	41.060	40.060	40.597	39.526	283,793
2026-07-01	41.090	41.290	39.970	40.270	39.208	804,613
2026-06-30	40.800	41.350	40.600	40.775	39.700	97,657
2026-06-29	41.270	41.490	40.570	40.907	39.828	360,110
2026-06-26	40.670	40.850	40.450	40.580	39.510	272,257
2026-06-25	40.890	41.110	40.390	40.858	39.780	655,295
2026-06-24	42.525	42.560	40.635	41.190	40.104	263,643
2026-06-23	43.250	43.340	42.350	42.630	41.506	1,685,850
2026-06-22	43.270	43.590	42.965	43.510	42.363	109,116
2026-06-19	42.650	43.165	42.390	42.935	41.802	277,556
2026-06-18	42.800	43.022	42.000	42.068	40.958	1,419,458
2026-06-17	42.765	43.420	42.230	42.929	41.797	1,274,885
2026-06-16	43.725	43.950	42.880	43.109	41.972	8,815,321
2026-06-15	44.490	44.600	43.570	44.051	42.889	318,013
2026-06-12	47.890	47.950	45.860	46.500	45.273	924,187
2026-06-11	48.960	49.920	48.480	49.610	48.301	796,011
2026-06-10	47.460	48.550	47.220	48.072	46.804	5,649,168
2026-06-09	47.910	48.245	47.180	47.670	46.413	6,322,663
2026-06-08	49.015	49.260	47.860	48.315	47.041	5,352,230
2026-06-05	47.335	48.230	47.220	47.990	46.724	502,285
2026-06-04	47.230	47.860	46.850	47.318	46.071	751,315
2026-06-03	47.240	47.480	47.010	47.278	46.031	289,805
2026-06-02	46.650	47.500	46.220	46.874	44.557	170,038
2026-06-01	46.690	47.550	46.040	46.300	44.011	428,364
2026-05-29	45.820	46.530	45.150	45.986	43.713	18,522,449
2026-05-28	46.575	47.010	45.620	46.623	44.319	461,148
2026-05-27	46.820	46.950	45.620	46.199	43.916	3,904,267
2026-05-26	46.135	47.570	45.820	47.340	45.000	2,474,581
2026-05-22	47.795	48.130	47.160	47.753	45.393	481,825
2026-05-21	47.905	48.880	47.835	48.163	45.782	663,569
2026-05-20	48.860	49.550	47.970	49.265	46.830	18,137,580
2026-05-19	48.330	49.160	48.000	48.747	46.338	151,823
2026-05-18	48.560	49.100	47.395	48.042	45.667	195,636
2026-05-15	47.115	47.720	46.720	47.127	44.797	380,561
2026-05-13	46.520	47.290	46.520	46.933	44.613	220,076
2026-05-12	45.515	46.840	45.430	46.403	44.110	1,682,177
2026-05-11	45.270	45.650	44.630	45.048	42.822	257,227
2026-05-08	44.505	44.600	43.870	44.100	41.920	77,517
2026-05-07	44.810	45.360	43.430	43.681	41.522	512,998
2026-05-06	46.745	47.010	43.400	45.158	42.926	1,292,385
2026-05-05	47.365	48.008	47.160	47.615	45.261	12,441,680
2026-04-30	47.450	47.450	46.320	46.981	44.659	386,943
2026-04-29	46.575	46.940	46.250	46.745	44.434	3,421,795
2026-04-28	45.840	46.950	45.840	46.205	43.921	10,742,370
2026-04-27	45.385	45.790	44.890	45.106	42.877	668,791

← NewerPage 2 of 5 · 247 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.