Var Energi ASA NOK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	45.745	46.100	44.860	45.733	43.472	10,705,910
2026-04-23	45.315	45.840	44.930	45.290	43.051	8,749,249
2026-04-22	43.545	45.100	43.500	44.607	42.402	617,688
2026-04-21	43.105	43.890	43.010	43.452	41.304	250,307
2026-04-20	43.600	43.780	42.700	42.981	40.857	104,260
2026-04-17	44.000	45.180	41.470	42.238	40.150	380,329
2026-04-16	44.145	44.840	43.905	44.374	42.181	658,072
2026-04-15	44.715	45.700	44.340	45.500	43.251	1,807,114
2026-04-14	45.890	46.200	44.820	45.452	43.206	739,862
2026-04-13	48.385	48.400	46.150	46.533	44.233	5,198,092
2026-04-10	45.345	46.360	45.200	45.798	43.534	239,000
2026-04-09	44.915	46.390	44.770	45.596	43.342	1,509,367
2026-04-08	43.250	44.060	42.300	43.216	41.080	2,937,657
2026-04-07	48.400	49.820	48.375	49.296	46.859	2,595,511
2026-04-01	47.620	49.090	47.180	48.475	46.079	1,562,046
2026-03-31	49.755	50.640	49.410	49.713	47.256	567,675
2026-03-30	49.185	50.660	49.030	50.283	47.797	948,638
2026-03-27	47.945	49.090	47.480	47.980	45.608	793,100
2026-03-26	47.185	47.680	46.850	47.262	44.926	420,858
2026-03-25	45.090	46.790	44.790	46.259	43.972	10,301,130
2026-03-24	45.315	46.660	45.060	46.143	43.863	1,969,102
2026-03-23	48.520	48.520	43.120	47.538	45.188	1,496,776
2026-03-20	48.345	48.890	47.330	48.065	45.690	2,613,330
2026-03-19	45.440	50.240	45.260	49.903	47.437	3,634,439
2026-03-18	43.315	44.680	43.010	43.497	41.347	3,427,821
2026-03-17	42.470	43.960	42.470	43.453	41.305	2,273,167
2026-03-16	42.080	42.798	41.890	42.620	40.513	3,531,916
2026-03-13	40.840	41.500	40.500	41.148	39.114	1,140,085
2026-03-12	39.680	40.145	39.350	39.931	37.957	7,586,323
2026-03-11	38.480	39.290	38.320	39.070	37.139	446,782
2026-03-10	38.240	39.030	37.840	38.655	36.744	10,300,970
2026-03-09	39.965	39.970	39.040	39.487	37.535	2,063,574
2026-03-06	38.240	38.885	37.860	38.385	36.488	2,267,697
2026-03-05	37.935	38.175	36.800	37.950	36.075	2,212,889
2026-03-04	38.260	38.590	37.340	37.914	36.040	4,629,449
2026-03-03	38.690	38.920	38.170	38.493	36.591	876,024
2026-03-02	38.525	39.290	36.640	37.605	35.746	3,309,977
2026-02-27	34.785	35.700	34.700	35.422	33.671	644,128
2026-02-26	35.050	35.100	34.110	34.193	32.503	7,763,432
2026-02-25	34.925	35.100	34.750	34.910	33.184	4,017,594
2026-02-24	34.735	35.035	34.600	34.840	33.118	3,571,708
2026-02-23	34.555	34.810	34.250	34.678	32.964	5,238,613
2026-02-20	34.945	34.990	34.140	34.322	32.625	712,289
2026-02-19	34.620	35.180	34.220	34.340	32.643	536,079
2026-02-18	32.985	34.280	32.955	33.430	31.777	681,106
2026-02-17	33.145	33.430	32.810	33.313	31.667	826,655
2026-02-16	33.505	33.560	33.000	33.270	31.625	855,807
2026-02-13	33.305	33.990	33.230	33.789	32.119	286,445
2026-02-12	33.905	34.070	33.510	33.735	32.068	6,381,997
2026-02-11	33.210	33.740	33.000	33.689	32.024	5,375,201
2026-02-10	34.270	34.370	33.360	33.742	32.074	524,278
2026-02-09	33.810	34.000	33.700	33.881	32.206	263,814
2026-02-06	34.145	34.200	33.325	33.664	32.000	498,711
2026-02-05	33.535	34.380	33.500	33.701	32.035	592,335
2026-02-04	33.915	34.100	33.310	33.516	31.860	673,456
2026-02-03	33.355	33.420	32.900	33.096	31.460	768,785
2026-02-02	34.370	34.370	33.500	33.965	31.137	587,740
2026-01-30	34.545	34.970	34.510	34.835	31.935	534,978
2026-01-29	34.965	35.365	34.810	35.212	32.280	2,113,969
2026-01-28	34.365	35.070	34.220	34.794	31.896	4,018,863

← NewerPage 3 of 20 · 1,150 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.