Var Energi ASA NOK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	34.650	34.950	34.045	34.770	27.467	4,214,822
2025-02-05	34.860	35.120	34.400	34.650	27.372	1,699,484
2025-02-04	34.860	34.970	34.250	34.656	27.377	736,034
2025-02-03	34.270	35.400	34.210	35.176	27.788	434,525
2025-01-31	34.515	35.090	34.500	34.820	27.507	252,443
2025-01-30	34.440	34.570	33.940	33.960	26.827	133,481
2025-01-29	34.220	34.580	33.920	34.396	27.171	361,651
2025-01-28	34.375	34.990	34.140	34.250	27.056	442,089
2025-01-27	35.850	36.120	34.880	35.293	27.881	336,758
2025-01-24	37.910	37.910	36.610	36.978	29.211	92,453
2025-01-23	37.650	38.270	37.650	37.694	29.777	87,569
2025-01-22	37.535	38.270	37.430	37.855	29.905	140,304
2025-01-21	37.800	37.870	37.280	37.518	29.638	340,570
2025-01-20	38.115	38.210	37.750	37.760	29.829	92,966
2025-01-17	38.630	38.630	38.150	38.275	30.236	529,289
2025-01-16	38.670	38.940	37.550	38.530	30.438	280,207
2025-01-15	39.155	39.240	38.690	39.012	30.818	378,559
2025-01-14	38.965	39.470	38.930	38.970	30.785	6,903,347
2025-01-13	39.290	39.390	38.715	39.026	30.829	208,884
2025-01-10	37.995	38.970	37.995	38.367	30.308	427,721
2025-01-09	37.335	37.550	37.160	37.370	29.521	336,877
2025-01-08	37.870	38.090	36.970	37.443	29.579	542,155
2025-01-07	37.720	37.720	37.190	37.393	29.540	412,694
2025-01-06	38.125	38.180	37.660	37.958	29.986	391,904
2025-01-03	37.440	38.150	37.240	37.667	29.756	458,647
2025-01-02	35.820	37.290	35.820	36.912	29.159	321,502
2024-12-30	35.105	35.340	35.080	35.226	27.827	106,375
2024-12-27	34.330	35.170	34.330	35.012	27.659	111,187
2024-12-23	34.040	34.380	33.880	34.036	26.887	1,481,446
2024-12-20	33.830	34.250	33.830	34.030	26.883	216,206
2024-12-19	33.165	34.045	33.130	33.633	26.569	197,356
2024-12-18	33.530	33.530	33.220	33.392	26.379	276,139
2024-12-17	33.345	33.480	33.120	33.341	26.338	2,406,044
2024-12-16	34.620	34.680	33.705	33.902	26.782	220,265
2024-12-13	34.745	34.890	34.490	34.754	27.454	137,773
2024-12-12	35.600	35.600	34.580	35.122	27.745	90,639
2024-12-11	34.985	35.560	34.970	35.291	27.879	39,047
2024-12-10	35.290	35.290	34.690	34.726	27.433	273,984
2024-12-09	35.060	35.570	35.060	35.530	28.068	141,036
2024-12-06	35.725	35.900	34.600	35.585	28.111	2,478,543
2024-12-05	36.145	36.170	35.850	36.086	28.507	84,233
2024-12-04	36.775	36.810	36.500	36.654	28.956	36,333
2024-12-03	36.385	36.830	36.110	36.587	28.902	5,061,116
2024-12-02	36.000	36.600	36.000	36.344	28.711	82,830
2024-11-29	36.135	36.350	35.960	36.183	28.583	63,857
2024-11-28	36.365	36.630	36.320	36.499	28.833	67,708
2024-11-27	36.410	36.700	36.330	36.435	28.783	125,265
2024-11-26	37.070	37.120	36.640	36.903	29.152	102,411
2024-11-25	37.165	37.780	37.040	37.472	29.602	218,389
2024-11-22	37.540	37.540	37.010	37.300	29.466	64,743
2024-11-21	36.930	37.550	36.930	37.247	29.424	41,116
2024-11-20	36.060	36.440	36.060	36.233	28.623	23,335
2024-11-19	36.060	36.070	35.520	35.749	28.241	41,523
2024-11-18	35.535	35.990	34.945	35.080	27.712	41,415
2024-11-15	34.745	35.980	34.650	34.908	27.577	74,129
2024-11-14	34.060	35.140	34.060	35.120	27.744	75,005
2024-11-13	33.315	33.340	33.050	33.198	26.226	47,433
2024-11-12	33.600	33.600	33.250	33.408	26.392	4,222,356
2024-11-11	33.830	33.890	33.190	33.542	26.498	125,797
2024-11-08	33.620	33.960	33.620	33.807	26.706	111,707

← NewerPage 8 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.