Var Energi ASA NOK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	34.450	34.470	33.900	34.260	31.407	286,433
2026-01-26	34.735	35.000	34.320	34.667	31.780	1,144,967
2026-01-23	34.430	34.900	34.300	34.687	31.799	7,457,979
2026-01-22	35.585	35.600	34.050	34.269	31.415	10,875,340
2026-01-21	34.600	35.200	34.560	35.002	32.088	4,355,755
2026-01-20	34.375	34.850	34.130	34.446	31.578	254,509
2026-01-19	34.565	34.740	34.230	34.550	31.673	223,966
2026-01-16	33.945	35.000	33.860	34.890	31.985	1,065,340
2026-01-15	34.180	34.180	33.635	33.774	30.962	538,301
2026-01-14	34.420	34.830	33.870	34.591	31.710	625,398
2026-01-13	32.945	34.450	32.900	34.196	31.349	440,313
2026-01-12	32.905	33.850	32.850	33.532	30.740	222,466
2026-01-09	32.400	32.760	32.200	32.320	29.629	284,168
2026-01-08	31.705	31.890	31.490	31.774	29.128	293,059
2026-01-07	32.450	32.480	31.505	31.793	29.145	835,850
2026-01-06	33.175	33.690	33.160	33.579	30.783	266,813
2026-01-05	33.490	33.690	32.300	33.210	30.445	728,854
2026-01-02	33.040	33.480	33.000	33.373	30.594	106,758
2025-12-30	32.450	33.150	32.450	32.902	30.163	319,226
2025-12-29	31.725	32.340	31.615	32.193	29.513	299,378
2025-12-23	31.660	31.740	31.580	31.694	29.055	620,361
2025-12-22	31.250	31.810	31.110	31.561	28.933	259,865
2025-12-19	31.515	31.700	31.250	31.663	29.027	1,969,776
2025-12-18	31.860	32.040	31.528	31.580	28.951	203,294
2025-12-17	31.850	32.140	31.810	31.887	29.232	187,746
2025-12-16	31.820	31.940	31.340	31.599	28.968	300,912
2025-12-15	32.230	32.325	31.980	32.144	29.467	5,067,117
2025-12-12	31.965	32.175	31.860	32.001	29.336	257,420
2025-12-11	32.290	32.380	31.735	31.997	29.333	308,260
2025-12-10	32.240	32.290	31.720	31.967	29.305	358,179
2025-12-09	32.175	32.255	31.930	31.958	29.297	190,508
2025-12-08	32.155	32.340	31.990	32.203	29.521	156,688
2025-12-05	31.905	32.240	31.690	31.999	29.335	130,541
2025-12-04	31.880	31.980	31.620	31.866	29.213	3,506,754
2025-12-03	31.400	31.865	31.380	31.767	29.122	164,257
2025-12-02	31.915	31.940	31.140	31.304	28.698	58,908
2025-12-01	31.775	32.080	31.750	31.920	29.262	2,692,299
2025-11-28	31.545	31.660	31.350	31.475	28.854	247,609
2025-11-27	31.610	31.690	31.260	31.431	28.814	73,021
2025-11-26	31.535	31.570	31.100	31.213	28.614	156,546
2025-11-25	31.840	32.050	31.060	31.323	28.715	2,184,139
2025-11-24	31.930	31.930	31.330	31.538	28.912	1,689,155
2025-11-21	32.165	32.270	31.740	31.959	29.298	497,355
2025-11-20	32.325	33.080	32.202	32.964	30.219	6,846,661
2025-11-19	33.270	33.350	31.730	33.012	30.263	520,215
2025-11-18	33.575	33.620	32.940	33.232	30.465	69,124
2025-11-17	33.765	34.030	33.710	33.851	31.032	115,521
2025-11-14	34.975	35.100	34.760	34.962	30.940	84,898
2025-11-13	34.820	34.820	34.470	34.580	30.602	243,964
2025-11-12	35.260	35.455	34.820	35.010	30.983	434,077
2025-11-11	34.315	35.160	34.270	34.748	30.751	238,895
2025-11-10	34.460	34.610	34.100	34.309	30.363	176,340
2025-11-07	34.090	34.390	34.040	34.241	30.303	186,477
2025-11-06	33.715	33.910	33.550	33.870	29.974	236,603
2025-11-05	33.800	34.040	33.700	33.855	29.961	1,274,131
2025-11-04	34.050	34.140	33.730	33.872	29.976	442,260
2025-11-03	34.230	34.580	33.995	34.156	30.227	130,600
2025-10-31	33.905	34.060	33.595	33.884	29.987	85,927
2025-10-30	33.290	33.900	33.250	33.751	29.869	76,102
2025-10-29	33.155	33.630	33.010	33.431	29.586	89,060

← NewerPage 4 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.