Var Energi ASA NOK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	33.890	34.250	33.890	34.029	26.881	53,210
2024-11-06	34.370	34.370	33.300	33.488	26.455	59,289
2024-11-05	34.365	34.700	34.190	34.593	27.327	58,615
2024-11-04	34.700	34.700	34.250	34.445	27.210	64,920
2024-11-01	34.945	34.970	33.760	34.610	27.341	47,887
2024-10-31	35.000	35.000	34.460	34.677	27.394	64,100
2024-10-30	34.830	35.240	34.770	34.931	27.594	101,265
2024-10-29	34.585	35.130	34.540	34.590	27.325	104,281
2024-10-28	33.600	34.470	33.260	34.005	26.863	136,100
2024-10-25	35.600	36.300	35.330	35.588	27.181	55,896
2024-10-24	36.210	36.735	35.630	36.600	27.954	7,250,962
2024-10-23	36.335	36.580	35.920	36.264	27.698	1,932,469
2024-10-22	36.280	36.530	35.740	35.870	27.397	4,104,490
2024-10-21	35.040	35.510	35.040	35.201	26.886	51,817
2024-10-18	35.060	35.550	34.680	34.828	26.600	101,941
2024-10-17	34.705	34.850	34.479	34.479	26.334	174,663
2024-10-16	34.905	35.165	34.830	35.041	26.764	47,022
2024-10-15	34.940	34.940	34.550	34.791	26.573	56,360
2024-10-14	35.800	36.220	35.355	35.963	27.468	112,397
2024-10-11	35.175	35.880	34.910	35.647	27.227	106,304
2024-10-10	34.260	35.210	34.110	34.958	26.700	77,022
2024-10-09	35.375	35.500	34.550	34.550	26.388	136,589
2024-10-08	36.290	36.290	35.280	35.716	27.279	127,486
2024-10-07	36.410	36.970	36.260	36.632	27.979	1,749,933
2024-10-04	35.870	36.330	35.660	36.098	27.571	95,744
2024-10-03	35.590	35.590	34.910	35.063	26.780	2,233,720
2024-10-02	34.240	35.600	34.190	35.020	26.747	2,740,969
2024-10-01	32.575	34.000	32.420	32.624	24.918	108,363
2024-09-30	32.940	32.940	32.450	32.531	24.847	51,089
2024-09-27	32.125	32.630	32.020	32.423	24.764	85,827
2024-09-26	32.140	32.140	31.560	31.967	24.416	69,684
2024-09-25	33.545	33.620	32.780	33.027	25.225	30,573
2024-09-24	33.575	33.940	33.250	33.676	25.721	6,002,832
2024-09-23	33.040	33.240	32.680	32.918	25.142	237,907
2024-09-20	32.600	32.920	32.220	32.665	24.949	142,734
2024-09-19	33.000	33.340	32.660	33.154	25.322	141,332
2024-09-18	32.870	32.870	32.510	32.667	24.950	120,447
2024-09-17	33.270	33.270	32.560	33.150	25.319	25,731
2024-09-16	33.020	33.340	32.840	33.340	25.464	43,056
2024-09-13	32.965	33.300	32.870	33.130	25.304	64,444
2024-09-12	32.850	33.200	32.420	33.130	25.304	229,223
2024-09-11	32.560	32.920	32.560	32.780	25.037	65,506
2024-09-10	33.125	33.310	32.190	32.923	25.146	160,249
2024-09-09	33.280	33.280	32.973	32.973	25.184	27,151
2024-09-06	33.580	33.580	33.280	33.415	25.521	96,323
2024-09-05	33.550	33.790	33.550	33.691	25.732	94,490
2024-09-04	32.865	33.820	32.865	33.463	25.559	127,726
2024-09-03	35.100	35.100	33.280	34.113	26.055	2,219,274
2024-09-02	35.400	35.570	35.110	35.357	27.005	97,442
2024-08-30	36.325	36.470	35.450	36.047	27.532	165,489
2024-08-29	36.050	36.390	36.050	36.260	27.695	50,543
2024-08-28	35.715	36.070	35.580	35.817	27.356	382,338
2024-08-27	36.060	36.150	35.750	36.039	27.526	4,535,791
2024-08-23	34.860	35.340	34.860	35.020	26.747	2,111,174
2024-08-22	34.555	34.950	34.240	34.510	26.358	109,405
2024-08-21	34.840	34.840	33.770	34.840	26.610	376,358
2024-08-20	34.990	34.990	34.630	34.827	26.600	129,858
2024-08-19	35.450	35.620	35.220	35.479	27.098	47,824
2024-08-16	35.420	35.670	35.390	35.550	27.152	73,170
2024-08-15	35.155	35.480	35.010	35.341	26.993	4,428,643

← NewerPage 9 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.