Var Energi ASA NOK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	28.250	28.330	27.755	27.844	23.765	125,786
2025-05-06	28.000	28.155	27.650	27.979	23.880	55,407
2025-05-02	28.755	28.850	27.520	27.920	23.830	195,975
2025-04-30	28.630	29.050	28.100	28.570	24.385	523,721
2025-04-29	28.840	28.880	28.325	28.690	24.487	144,240
2025-04-28	30.280	30.370	30.120	30.260	24.764	132,757
2025-04-25	30.240	30.250	29.810	30.031	24.577	292,141
2025-04-24	29.965	30.310	29.660	30.000	24.552	2,287,789
2025-04-23	30.660	30.960	29.580	30.171	24.692	631,122
2025-04-22	29.060	29.160	28.520	29.060	23.782	2,957,728
2025-04-16	28.955	29.010	28.370	28.880	23.635	64,549
2025-04-15	28.840	29.180	28.685	28.863	23.621	90,789
2025-04-14	28.870	29.090	28.440	28.978	23.716	2,882,308
2025-04-11	27.935	28.250	27.620	27.899	22.832	8,321,993
2025-04-10	30.080	30.130	27.640	28.202	23.080	955,161
2025-04-09	27.440	28.050	26.880	27.280	22.326	315,652
2025-04-08	29.735	29.850	28.250	29.011	23.742	1,824,407
2025-04-07	27.680	29.620	26.890	28.356	23.206	360,910
2025-04-04	30.600	30.665	29.250	29.481	24.127	531,046
2025-04-03	32.505	33.000	30.950	32.120	26.287	195,538
2025-04-02	34.170	34.170	33.396	33.396	27.331	320,593
2025-04-01	34.040	34.280	34.000	34.202	27.991	204,432
2025-03-31	33.000	33.880	32.700	33.505	27.420	347,579
2025-03-28	33.270	33.480	32.970	33.057	27.054	223,105
2025-03-27	33.185	33.450	32.800	33.436	27.363	245,679
2025-03-26	33.250	33.520	32.740	33.409	27.342	164,012
2025-03-25	33.060	33.160	32.810	32.981	26.991	2,708,138
2025-03-24	33.315	33.420	32.410	32.689	26.752	188,391
2025-03-21	33.220	33.600	32.970	33.320	27.268	922,078
2025-03-20	33.050	33.260	32.640	32.961	26.975	180,805
2025-03-19	32.125	32.930	32.110	32.486	26.586	229,196
2025-03-18	32.080	32.550	31.965	32.336	26.463	1,613,599
2025-03-17	31.505	31.840	31.420	31.728	25.966	201,658
2025-03-14	31.700	31.700	30.930	31.147	25.491	2,887,580
2025-03-13	31.090	31.860	31.090	31.742	25.977	428,227
2025-03-12	30.800	31.250	30.680	31.016	25.383	306,316
2025-03-11	30.545	30.950	30.400	30.523	24.980	291,070
2025-03-10	30.630	30.640	30.110	30.414	24.890	194,293
2025-03-07	29.830	30.630	29.650	30.108	24.640	541,657
2025-03-06	29.860	30.150	29.410	29.601	24.225	309,447
2025-03-05	30.375	30.650	29.390	29.895	24.466	202,986
2025-03-04	30.870	30.990	29.870	29.870	24.445	462,044
2025-03-03	32.155	32.520	31.680	31.808	26.032	170,190
2025-02-28	31.735	32.090	31.600	31.774	26.004	3,144,914
2025-02-27	32.050	32.210	31.400	31.933	26.134	457,032
2025-02-26	32.725	32.800	31.820	32.184	26.339	4,408,108
2025-02-25	33.270	33.380	32.850	33.140	27.121	11,548,340
2025-02-24	33.630	33.680	32.950	33.277	27.234	162,844
2025-02-21	33.525	33.860	33.380	33.632	27.524	308,869
2025-02-20	33.410	33.790	33.210	33.599	27.497	250,101
2025-02-19	33.175	33.690	33.110	33.471	27.392	248,903
2025-02-18	32.725	32.950	32.570	32.820	26.860	129,334
2025-02-17	33.870	33.940	32.780	33.086	27.077	493,430
2025-02-14	34.905	35.130	34.510	34.932	27.596	12,184,530
2025-02-13	34.745	35.250	34.290	34.410	27.183	838,695
2025-02-12	36.810	36.880	35.830	36.241	28.629	573,341
2025-02-11	36.060	37.140	35.610	36.708	28.998	12,169,770
2025-02-10	34.585	35.170	34.470	34.857	27.536	959,247
2025-02-07	34.070	34.230	33.860	34.030	26.883	2,555,160
2025-02-06	34.650	34.950	34.045	34.770	27.467	4,214,822

← NewerPage 7 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.