Var Energi ASA NOK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	34.925	35.300	34.750	35.191	30.036	222,309
2025-08-04	35.335	35.510	34.850	35.129	29.983	222,324
2025-08-01	35.640	36.110	35.235	35.579	30.367	495,221
2025-07-31	35.565	35.650	35.260	35.551	30.343	251,412
2025-07-30	36.130	36.130	35.140	35.450	30.256	689,772
2025-07-29	35.345	35.890	35.325	35.679	30.452	460,954
2025-07-28	35.000	35.280	34.810	34.852	29.746	667,892
2025-07-25	35.020	35.250	34.714	35.092	29.951	823,728
2025-07-24	34.765	34.970	34.340	34.676	29.596	329,894
2025-07-23	34.515	34.550	34.130	34.221	29.207	199,723
2025-07-22	33.775	34.210	33.100	33.928	28.958	159,481
2025-07-21	34.230	34.230	33.690	33.914	28.946	213,703
2025-07-18	34.230	34.370	34.130	34.199	29.189	750,649
2025-07-17	34.210	34.210	33.760	33.935	28.964	323,122
2025-07-16	34.375	34.440	34.075	34.255	29.237	4,707,771
2025-07-15	34.410	34.470	33.900	34.295	29.271	760,685
2025-07-14	34.185	34.965	34.155	34.714	29.629	269,512
2025-07-11	33.690	34.310	33.650	33.960	28.985	236,452
2025-07-10	33.840	33.890	33.280	33.601	28.678	88,336
2025-07-09	33.785	34.120	33.615	33.748	28.804	192,180
2025-07-08	33.090	33.490	32.980	33.264	28.391	3,997,223
2025-07-07	33.000	33.210	32.800	33.015	28.178	97,363
2025-07-04	33.000	33.240	32.840	33.135	28.281	426,186
2025-07-03	32.975	33.370	32.780	33.231	28.363	155,607
2025-07-02	32.375	32.960	32.320	32.754	27.956	115,199
2025-07-01	32.355	32.430	32.110	32.229	27.508	195,069
2025-06-30	32.480	32.660	32.320	32.514	27.750	265,960
2025-06-27	32.725	32.760	32.420	32.575	27.803	93,343
2025-06-26	33.060	33.065	32.560	32.772	27.971	209,228
2025-06-25	33.600	33.740	32.720	33.070	28.225	529,481
2025-06-24	33.105	34.130	32.910	33.734	28.792	2,572,431
2025-06-23	36.810	37.080	35.510	35.947	30.681	911,056
2025-06-20	35.450	35.755	34.950	35.484	30.285	459,957
2025-06-19	34.650	35.470	34.630	35.107	29.964	656,000
2025-06-18	34.505	34.630	34.250	34.511	29.455	322,133
2025-06-17	33.755	34.415	33.730	34.222	29.208	519,921
2025-06-16	34.155	34.430	33.310	33.529	28.617	812,022
2025-06-13	33.735	34.190	33.340	33.890	28.925	530,298
2025-06-12	32.345	32.560	32.170	32.288	27.558	521,849
2025-06-11	31.640	31.920	31.380	31.590	26.962	854,378
2025-06-10	30.935	31.615	30.850	31.388	26.790	477,152
2025-06-06	30.450	30.750	30.330	30.656	26.165	263,261
2025-06-05	30.600	30.840	30.350	30.360	25.912	2,643,643
2025-06-04	30.330	30.980	30.330	30.883	26.358	280,563
2025-06-03	30.505	30.615	30.065	30.390	25.938	3,843,924
2025-06-02	29.820	30.460	29.750	30.240	25.810	755,248
2025-05-30	29.945	30.035	29.575	29.708	25.356	535,826
2025-05-28	29.985	30.170	29.750	29.850	25.477	231,705
2025-05-27	29.200	30.020	29.200	29.902	25.521	347,828
2025-05-23	29.185	29.330	28.630	28.934	24.696	321,630
2025-05-22	28.975	29.140	28.840	28.989	24.742	76,553
2025-05-21	29.470	29.760	29.212	29.530	25.204	5,088,791
2025-05-20	29.220	29.240	28.870	29.057	24.800	252,368
2025-05-19	29.620	29.720	28.920	29.021	24.769	389,441
2025-05-16	29.410	30.165	29.165	29.880	25.503	139,437
2025-05-15	29.175	29.350	28.790	29.290	24.999	304,894
2025-05-14	29.850	30.050	29.210	29.346	25.047	1,826,726
2025-05-13	29.440	29.620	29.220	29.495	25.174	372,579
2025-05-12	29.460	29.755	29.230	29.525	25.200	305,071
2025-05-09	28.480	29.030	28.480	28.857	24.630	289,657

← NewerPage 6 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.