Var Energi ASA NOK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	33.250	33.270	32.950	33.100	29.293	706,595
2025-10-27	33.660	33.680	33.030	33.116	29.307	109,430
2025-10-24	33.785	33.920	33.490	33.631	29.763	284,199
2025-10-23	33.640	34.190	33.570	33.977	30.069	416,537
2025-10-22	32.705	33.110	32.490	32.797	29.025	693,186
2025-10-21	33.185	33.250	32.360	32.417	28.688	322,921
2025-10-20	31.840	32.440	31.820	32.243	28.535	362,346
2025-10-17	31.785	32.110	31.410	31.571	27.940	142,004
2025-10-16	32.555	32.590	32.230	32.284	28.571	294,250
2025-10-15	32.145	32.630	32.010	32.499	28.761	280,881
2025-10-14	33.365	33.440	32.040	32.495	28.757	688,835
2025-10-13	33.020	33.440	32.950	33.194	29.376	195,489
2025-10-10	34.290	34.350	33.240	33.774	29.889	1,034,327
2025-10-09	35.400	35.650	34.950	34.996	30.971	334,177
2025-10-08	35.470	35.750	35.190	35.350	31.284	548,306
2025-10-07	35.640	35.640	35.090	35.090	31.054	296,102
2025-10-06	34.430	35.195	34.430	34.868	30.858	107,457
2025-10-03	34.040	34.420	33.930	34.154	30.226	121,527
2025-10-02	33.575	34.020	33.460	33.828	29.937	61,546
2025-10-01	33.565	33.940	33.280	33.557	29.697	235,089
2025-09-30	34.345	34.430	33.300	33.592	29.728	511,143
2025-09-29	35.355	35.450	34.595	34.877	30.865	277,063
2025-09-26	35.335	35.480	35.140	35.284	31.225	243,638
2025-09-25	35.315	35.530	35.125	35.205	31.156	590,642
2025-09-24	34.270	35.300	34.030	35.095	31.058	661,163
2025-09-23	32.930	33.500	32.930	33.460	29.612	573,212
2025-09-22	32.735	33.220	32.660	32.893	29.110	321,566
2025-09-19	32.830	33.040	32.660	32.768	28.999	470,645
2025-09-18	32.490	32.850	32.420	32.732	28.967	223,866
2025-09-17	32.715	32.780	32.255	32.501	28.763	1,216,340
2025-09-16	32.725	32.780	32.080	32.365	28.642	348,839
2025-09-15	33.010	33.170	32.610	32.660	28.903	292,812
2025-09-12	33.355	33.635	33.130	33.518	29.663	7,392,904
2025-09-11	34.090	34.135	33.460	33.555	29.696	528,240
2025-09-10	33.630	33.850	33.290	33.694	29.818	276,689
2025-09-09	33.135	33.640	32.970	33.391	29.551	982,956
2025-09-08	33.165	33.390	32.870	33.250	29.426	208,704
2025-09-05	33.555	33.645	32.930	33.201	29.383	1,172,845
2025-09-04	33.155	33.510	33.100	33.314	29.482	1,100,900
2025-09-03	34.070	34.410	33.350	33.653	29.783	366,283
2025-09-02	33.890	34.705	33.810	34.380	30.426	513,941
2025-09-01	34.385	34.600	34.150	34.530	30.558	117,465
2025-08-29	34.125	34.510	34.065	34.401	30.444	241,069
2025-08-28	34.735	34.735	33.920	34.650	30.665	349,200
2025-08-27	34.620	34.910	34.580	34.659	30.672	315,196
2025-08-26	34.420	34.990	34.320	34.682	30.693	181,990
2025-08-22	33.975	34.060	33.780	33.869	29.974	172,618
2025-08-21	33.420	34.050	33.330	33.747	29.866	7,513,474
2025-08-20	32.755	33.240	32.610	32.774	29.004	264,471
2025-08-19	33.135	33.190	32.760	33.055	29.253	526,833
2025-08-18	33.185	33.260	32.910	33.061	29.259	98,329
2025-08-15	34.325	34.540	34.170	34.356	29.323	248,732
2025-08-14	34.175	34.200	33.850	34.150	29.147	111,263
2025-08-13	34.280	34.340	33.920	34.027	29.042	69,502
2025-08-12	34.290	34.420	33.925	34.240	29.224	330,002
2025-08-11	34.450	34.480	34.090	34.226	29.212	217,462
2025-08-08	34.600	34.870	34.450	34.772	29.678	273,464
2025-08-07	35.125	35.330	34.440	35.015	29.885	261,921
2025-08-06	35.155	35.775	35.135	35.525	30.321	73,071
2025-08-05	34.925	35.300	34.750	35.191	30.036	222,309

← NewerPage 5 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.