Var Energi ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 36.860 | 37.330 | 36.590 | 37.180 | 27.466 | 3,362,196 |
| 2024-05-29 | 36.990 | 37.930 | 36.840 | 36.940 | 27.289 | 2,874,068 |
| 2024-05-28 | 36.970 | 36.970 | 36.340 | 36.890 | 27.252 | 2,753,387 |
| 2024-05-27 | 36.510 | 36.890 | 36.510 | 36.850 | 27.222 | 1,431,261 |
| 2024-05-24 | 36.800 | 36.870 | 36.140 | 36.530 | 26.986 | 2,561,999 |
| 2024-05-23 | 36.240 | 37.080 | 36.200 | 37.080 | 27.392 | 2,928,620 |
| 2024-05-22 | 36.280 | 36.700 | 36.030 | 36.240 | 26.772 | 3,220,686 |
| 2024-05-21 | 35.950 | 36.750 | 35.740 | 36.530 | 26.986 | 4,709,550 |
| 2024-05-16 | 35.000 | 35.800 | 34.780 | 35.650 | 26.336 | 5,094,075 |
| 2024-05-15 | 35.680 | 35.680 | 34.650 | 34.840 | 25.738 | 6,828,201 |
| 2024-05-14 | 35.970 | 36.170 | 35.300 | 35.620 | 26.314 | 4,635,268 |
| 2024-05-13 | 35.700 | 36.250 | 35.550 | 35.860 | 26.491 | 3,796,367 |
| 2024-05-10 | 35.900 | 36.560 | 35.680 | 35.700 | 26.373 | 6,106,533 |
| 2024-05-08 | 36.400 | 36.470 | 34.820 | 35.250 | 26.040 | 7,838,560 |
| 2024-05-07 | 36.190 | 36.650 | 36.050 | 36.340 | 26.846 | 2,882,919 |
| 2024-05-06 | 35.970 | 36.710 | 35.860 | 36.350 | 26.853 | 4,740,908 |
| 2024-05-03 | 35.790 | 36.210 | 35.550 | 35.720 | 26.388 | 3,750,639 |
| 2024-05-02 | 36.060 | 36.380 | 35.390 | 35.960 | 26.565 | 4,617,083 |
| 2024-04-30 | 36.850 | 37.140 | 36.260 | 36.380 | 26.875 | 4,438,061 |
| 2024-04-29 | 36.480 | 36.980 | 36.090 | 36.730 | 27.134 | 3,598,801 |
| 2024-04-26 | 37.240 | 37.590 | 36.970 | 37.280 | 26.659 | 3,458,389 |
| 2024-04-25 | 36.330 | 37.250 | 36.250 | 36.960 | 26.431 | 4,626,574 |
| 2024-04-24 | 36.600 | 36.780 | 35.750 | 36.210 | 25.894 | 5,674,511 |
| 2024-04-23 | 37.000 | 37.700 | 35.150 | 36.080 | 25.801 | 9,542,492 |
| 2024-04-22 | 36.930 | 36.930 | 36.050 | 36.050 | 25.780 | 4,409,395 |
| 2024-04-19 | 37.950 | 38.130 | 36.630 | 37.080 | 26.516 | 4,862,307 |
| 2024-04-18 | 37.550 | 37.750 | 36.980 | 37.700 | 26.960 | 3,575,892 |
| 2024-04-17 | 38.500 | 38.900 | 37.320 | 37.480 | 26.802 | 5,934,978 |
| 2024-04-16 | 38.770 | 39.360 | 38.030 | 38.100 | 27.246 | 5,462,163 |
| 2024-04-15 | 39.250 | 39.250 | 38.250 | 38.390 | 27.453 | 4,918,424 |
| 2024-04-12 | 38.510 | 39.280 | 38.440 | 39.280 | 28.090 | 5,189,925 |
| 2024-04-11 | 37.700 | 38.640 | 37.530 | 38.250 | 27.353 | 7,530,992 |
| 2024-04-10 | 37.240 | 37.470 | 36.750 | 37.270 | 26.652 | 3,540,252 |
| 2024-04-09 | 37.650 | 38.330 | 36.900 | 37.040 | 26.488 | 5,590,146 |
| 2024-04-08 | 37.000 | 37.720 | 36.370 | 37.400 | 26.745 | 5,753,425 |
| 2024-04-05 | 37.470 | 37.560 | 36.750 | 37.350 | 26.710 | 5,210,457 |
| 2024-04-04 | 37.840 | 37.920 | 36.980 | 37.850 | 27.067 | 5,819,595 |
| 2024-04-03 | 37.300 | 37.800 | 36.790 | 37.800 | 27.031 | 5,651,555 |
| 2024-04-02 | 36.400 | 37.300 | 36.370 | 37.110 | 26.538 | 5,231,358 |
| 2024-03-27 | 35.760 | 35.760 | 35.210 | 35.650 | 25.494 | 2,584,379 |
| 2024-03-26 | 36.200 | 36.430 | 35.800 | 35.900 | 25.673 | 3,302,735 |
| 2024-03-25 | 35.100 | 36.440 | 35.100 | 36.360 | 26.002 | 5,779,858 |
| 2024-03-22 | 34.800 | 35.500 | 34.550 | 35.040 | 25.058 | 6,976,752 |
| 2024-03-21 | 34.300 | 35.000 | 34.150 | 34.690 | 24.807 | 5,838,345 |
| 2024-03-20 | 33.900 | 34.140 | 33.250 | 34.130 | 24.407 | 6,094,917 |
| 2024-03-19 | 33.790 | 34.280 | 33.410 | 33.840 | 24.199 | 13,355,670 |
| 2024-03-18 | 33.250 | 34.010 | 33.030 | 33.500 | 23.956 | 8,845,835 |
| 2024-03-15 | 32.200 | 33.080 | 31.990 | 33.000 | 23.599 | 244,620,094 |
| 2024-03-14 | 32.450 | 33.330 | 32.190 | 33.330 | 23.835 | 5,217,994 |
| 2024-03-13 | 33.000 | 33.260 | 31.680 | 32.390 | 23.163 | 9,747,553 |
| 2024-03-12 | 33.640 | 33.990 | 32.000 | 32.240 | 23.055 | 6,988,974 |
| 2024-03-11 | 34.400 | 34.490 | 33.040 | 33.200 | 23.742 | 4,417,949 |
| 2024-03-08 | 34.450 | 34.660 | 34.290 | 34.440 | 24.629 | 3,031,374 |
| 2024-03-07 | 34.460 | 34.660 | 33.900 | 34.370 | 24.578 | 3,310,207 |
| 2024-03-06 | 34.190 | 34.660 | 34.190 | 34.550 | 24.707 | 6,669,757 |
| 2024-03-05 | 33.210 | 34.290 | 33.100 | 34.100 | 24.385 | 6,917,702 |
| 2024-03-04 | 33.520 | 33.790 | 33.400 | 33.520 | 23.971 | 4,302,593 |
| 2024-03-01 | 32.500 | 33.300 | 32.450 | 33.170 | 23.720 | 4,583,783 |
| 2024-02-29 | 31.510 | 32.590 | 31.460 | 32.410 | 23.177 | 4,650,231 |
| 2024-02-28 | 31.200 | 31.750 | 30.920 | 31.580 | 22.583 | 2,016,254 |
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.