Var Energi ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 33.830 | 34.970 | 33.650 | 34.830 | 26.623 | 7,442,048 |
| 2024-08-20 | 35.290 | 35.290 | 34.620 | 34.620 | 26.463 | 6,721,102 |
| 2024-08-19 | 35.480 | 35.620 | 35.190 | 35.530 | 27.158 | 3,467,078 |
| 2024-08-16 | 35.410 | 35.670 | 35.380 | 35.530 | 27.158 | 3,645,181 |
| 2024-08-15 | 35.200 | 35.500 | 35.000 | 35.330 | 27.006 | 4,057,143 |
| 2024-08-14 | 35.090 | 35.340 | 34.650 | 35.340 | 27.013 | 3,611,181 |
| 2024-08-13 | 35.150 | 35.210 | 34.720 | 34.780 | 26.585 | 3,186,135 |
| 2024-08-12 | 34.610 | 35.180 | 34.380 | 35.060 | 26.799 | 2,936,940 |
| 2024-08-09 | 34.300 | 34.740 | 34.180 | 34.410 | 26.302 | 3,417,169 |
| 2024-08-08 | 33.390 | 34.350 | 33.070 | 34.280 | 26.203 | 4,267,037 |
| 2024-08-07 | 33.000 | 33.580 | 32.890 | 33.390 | 25.523 | 3,344,670 |
| 2024-08-06 | 33.500 | 33.750 | 32.280 | 32.750 | 25.033 | 5,646,729 |
| 2024-08-05 | 32.500 | 32.830 | 31.650 | 32.700 | 24.995 | 7,344,343 |
| 2024-08-02 | 34.310 | 34.440 | 33.420 | 33.520 | 25.622 | 5,896,800 |
| 2024-08-01 | 34.960 | 35.150 | 34.670 | 34.670 | 26.501 | 2,997,125 |
| 2024-07-31 | 34.480 | 35.000 | 34.480 | 34.820 | 26.616 | 4,301,959 |
| 2024-07-30 | 34.460 | 34.510 | 33.960 | 34.170 | 26.119 | 3,982,325 |
| 2024-07-29 | 34.750 | 34.850 | 34.430 | 34.580 | 26.432 | 3,447,365 |
| 2024-07-26 | 35.310 | 35.720 | 35.100 | 35.290 | 26.070 | 4,448,697 |
| 2024-07-25 | 35.500 | 35.790 | 34.920 | 34.990 | 25.848 | 4,431,890 |
| 2024-07-24 | 35.800 | 35.800 | 35.050 | 35.520 | 26.240 | 4,463,280 |
| 2024-07-23 | 36.020 | 36.700 | 35.300 | 35.430 | 26.173 | 7,047,306 |
| 2024-07-22 | 35.400 | 35.500 | 34.950 | 35.230 | 26.026 | 5,496,628 |
| 2024-07-19 | 36.000 | 36.000 | 35.260 | 35.500 | 26.225 | 3,202,196 |
| 2024-07-18 | 35.700 | 36.020 | 35.520 | 35.740 | 26.402 | 2,771,728 |
| 2024-07-17 | 35.440 | 35.720 | 35.310 | 35.560 | 26.269 | 2,912,664 |
| 2024-07-16 | 35.950 | 36.130 | 35.270 | 35.550 | 26.262 | 4,279,654 |
| 2024-07-15 | 35.860 | 36.000 | 35.650 | 35.910 | 26.528 | 1,746,152 |
| 2024-07-12 | 36.000 | 36.500 | 35.860 | 35.940 | 26.550 | 3,651,320 |
| 2024-07-11 | 37.000 | 37.000 | 35.300 | 35.620 | 26.314 | 5,403,019 |
| 2024-07-10 | 36.700 | 36.950 | 36.230 | 36.830 | 27.208 | 2,844,626 |
| 2024-07-09 | 36.800 | 36.910 | 36.410 | 36.760 | 27.156 | 1,908,536 |
| 2024-07-08 | 36.830 | 37.040 | 36.520 | 36.880 | 27.245 | 2,750,941 |
| 2024-07-05 | 37.480 | 37.690 | 36.820 | 36.940 | 27.289 | 3,226,907 |
| 2024-07-04 | 37.900 | 38.070 | 37.340 | 37.480 | 27.688 | 3,652,459 |
| 2024-07-03 | 38.600 | 38.700 | 37.860 | 38.000 | 28.072 | 3,472,617 |
| 2024-07-02 | 38.420 | 38.750 | 38.230 | 38.600 | 28.515 | 4,474,226 |
| 2024-07-01 | 37.980 | 38.300 | 37.630 | 38.130 | 28.168 | 4,412,910 |
| 2024-06-28 | 37.600 | 37.820 | 37.440 | 37.720 | 27.865 | 3,870,187 |
| 2024-06-27 | 37.380 | 37.800 | 36.940 | 37.470 | 27.680 | 9,748,126 |
| 2024-06-26 | 36.280 | 37.440 | 36.140 | 37.070 | 27.385 | 5,209,194 |
| 2024-06-25 | 35.910 | 36.490 | 35.910 | 36.050 | 26.631 | 2,889,366 |
| 2024-06-24 | 35.700 | 36.040 | 35.500 | 35.840 | 26.476 | 3,500,884 |
| 2024-06-21 | 36.640 | 36.650 | 35.850 | 35.930 | 26.543 | 11,256,700 |
| 2024-06-20 | 36.340 | 36.760 | 35.990 | 36.640 | 27.067 | 5,042,207 |
| 2024-06-19 | 36.000 | 36.600 | 35.400 | 36.320 | 26.831 | 121,321,906 |
| 2024-06-18 | 34.300 | 34.780 | 34.160 | 34.600 | 25.560 | 2,688,060 |
| 2024-06-17 | 33.840 | 34.310 | 33.510 | 34.060 | 25.161 | 2,901,769 |
| 2024-06-14 | 34.240 | 34.490 | 33.860 | 33.860 | 25.014 | 2,710,378 |
| 2024-06-13 | 35.000 | 35.000 | 33.960 | 34.230 | 25.287 | 4,746,971 |
| 2024-06-12 | 35.100 | 35.440 | 34.870 | 35.150 | 25.967 | 2,805,319 |
| 2024-06-11 | 35.320 | 35.730 | 34.930 | 35.120 | 25.944 | 3,673,928 |
| 2024-06-10 | 35.300 | 35.540 | 34.850 | 35.170 | 25.981 | 2,667,658 |
| 2024-06-07 | 35.480 | 35.560 | 34.730 | 35.270 | 26.055 | 3,582,861 |
| 2024-06-06 | 35.400 | 35.600 | 34.840 | 35.000 | 25.856 | 2,521,140 |
| 2024-06-05 | 35.360 | 35.850 | 35.230 | 35.320 | 26.092 | 3,382,897 |
| 2024-06-04 | 36.850 | 36.850 | 34.920 | 35.250 | 26.040 | 10,649,920 |
| 2024-06-03 | 37.340 | 38.140 | 37.200 | 37.200 | 27.481 | 6,529,788 |
| 2024-05-31 | 37.000 | 37.380 | 36.820 | 37.150 | 27.444 | 4,050,781 |
| 2024-05-30 | 36.860 | 37.330 | 36.590 | 37.180 | 27.466 | 3,362,196 |
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.