Var Energi ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	30.900	31.290	30.690	31.120	22.254	1,888,298
2024-02-26	30.480	30.800	30.080	30.800	22.026	2,320,593
2024-02-23	31.500	31.560	30.280	30.520	21.825	3,431,701
2024-02-22	31.650	31.740	31.260	31.370	22.433	1,703,043
2024-02-21	31.400	31.500	31.130	31.360	22.426	2,166,576
2024-02-20	31.550	31.790	31.380	31.590	22.590	3,329,075
2024-02-19	31.320	31.620	31.170	31.530	22.548	2,800,766
2024-02-16	31.540	32.310	31.520	32.190	22.207	4,262,086
2024-02-15	31.500	31.520	30.690	31.210	21.531	3,942,215
2024-02-14	30.530	31.550	30.530	31.520	21.745	4,912,278
2024-02-13	29.810	31.100	29.650	30.660	21.152	7,036,149
2024-02-12	30.640	30.870	30.200	30.750	21.214	3,821,225
2024-02-09	30.300	30.880	30.240	30.580	21.096	2,965,071
2024-02-08	30.840	30.990	29.800	30.290	20.896	4,567,681
2024-02-07	31.730	31.750	30.750	30.800	21.248	3,910,068
2024-02-06	32.000	32.390	31.760	31.940	22.035	2,769,876
2024-02-05	31.190	31.630	31.190	31.490	21.724	4,104,312
2024-02-02	30.940	31.400	30.620	31.190	21.517	4,337,876
2024-02-01	30.630	31.550	30.620	31.110	21.462	2,297,448
2024-01-31	31.290	31.290	30.510	30.630	21.131	2,328,231
2024-01-30	31.350	31.390	30.980	30.980	21.372	2,795,195
2024-01-29	31.330	32.110	31.200	31.350	21.628	8,202,809
2024-01-26	30.030	30.940	29.900	30.780	21.234	3,385,908
2024-01-25	29.020	30.050	29.020	29.770	20.538	3,162,075
2024-01-24	29.160	29.560	29.050	29.390	20.276	2,318,143
2024-01-23	29.160	29.400	28.860	29.300	20.213	2,452,931
2024-01-22	29.270	29.290	28.640	28.880	19.924	3,801,425
2024-01-19	29.830	29.850	29.230	29.340	20.241	4,391,342
2024-01-18	30.200	30.230	29.280	29.450	20.317	4,670,645
2024-01-17	30.270	30.300	29.690	29.930	20.648	4,388,490
2024-01-16	30.120	31.070	29.910	30.590	21.103	3,182,264
2024-01-15	31.750	31.750	30.170	30.430	20.993	3,393,534
2024-01-12	31.540	31.860	31.230	31.350	21.628	2,981,412
2024-01-11	31.360	31.500	30.960	31.130	21.476	2,819,104
2024-01-10	31.440	31.560	31.070	31.360	21.635	1,603,445
2024-01-09	31.700	31.900	31.360	31.560	21.773	2,645,972
2024-01-08	32.380	32.380	31.220	31.460	21.704	6,002,960
2024-01-05	32.900	32.960	32.430	32.770	22.607	2,849,347
2024-01-04	33.350	33.550	32.980	33.090	22.828	4,191,939
2024-01-03	32.400	32.930	31.700	32.920	22.711	4,106,228
2024-01-02	32.420	33.130	32.380	32.400	22.352	2,693,819
2023-12-29	32.000	32.290	31.760	32.160	22.186	1,691,241
2023-12-28	32.320	32.320	31.780	32.030	22.097	1,924,144
2023-12-27	32.600	32.850	32.330	32.430	22.373	1,969,674
2023-12-22	32.300	32.600	32.040	32.230	22.235	1,797,363
2023-12-21	32.000	32.430	31.850	32.260	22.255	2,085,286
2023-12-20	32.200	32.550	32.030	32.190	22.207	1,999,422
2023-12-19	32.480	32.520	31.850	32.030	22.097	2,013,303
2023-12-18	31.960	32.960	31.900	32.660	22.531	2,743,489
2023-12-15	32.140	32.310	31.600	31.620	21.814	3,913,906
2023-12-14	31.550	32.250	31.550	31.980	22.062	3,079,049
2023-12-13	31.080	31.640	30.550	31.330	21.614	4,079,256
2023-12-12	31.650	32.100	31.170	31.350	21.628	3,223,847
2023-12-11	31.930	32.070	31.500	31.640	21.828	2,641,277
2023-12-08	31.800	31.980	31.240	31.880	21.993	3,573,110
2023-12-07	31.680	31.990	31.350	31.620	21.814	2,900,392
2023-12-06	32.500	32.680	31.710	31.730	21.890	3,464,368
2023-12-05	32.630	33.260	32.540	32.540	22.449	2,668,311
2023-12-04	33.390	33.460	32.450	32.630	22.511	4,140,100
2023-12-01	34.460	34.490	33.550	33.780	23.304	3,765,005

← NewerPage 12 of 20 · 1,173 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.