Var Energi ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	34.120	34.810	33.850	34.630	23.890	4,406,470
2023-11-29	34.310	34.600	33.930	33.930	23.408	2,363,488
2023-11-28	34.700	34.810	34.220	34.400	23.732	2,816,755
2023-11-27	34.890	34.930	34.320	34.790	24.001	2,398,260
2023-11-24	35.000	35.180	34.660	35.100	24.215	1,692,756
2023-11-23	34.350	34.920	34.270	34.880	24.063	2,154,383
2023-11-22	34.830	35.190	33.540	33.910	23.394	6,021,631
2023-11-21	35.850	35.860	34.720	34.800	24.008	1,692,185
2023-11-20	35.450	36.000	35.450	35.920	24.780	1,614,829
2023-11-17	34.520	35.350	34.260	35.220	24.297	1,958,992
2023-11-16	35.500	35.860	34.760	34.760	23.980	2,739,586
2023-11-15	35.870	36.180	35.540	35.940	24.794	1,942,985
2023-11-14	35.790	35.920	35.430	35.840	24.725	1,754,178
2023-11-13	35.500	35.750	35.140	35.700	24.629	1,508,765
2023-11-10	34.640	35.430	34.640	35.370	24.401	2,120,383
2023-11-09	34.490	35.020	33.800	34.950	24.111	3,627,764
2023-11-08	34.060	34.800	33.750	34.680	23.925	4,543,871
2023-11-07	36.020	36.020	34.380	34.510	23.808	4,289,018
2023-11-06	36.020	36.620	36.010	36.270	25.022	1,908,171
2023-11-03	37.350	37.470	35.860	36.190	24.967	4,837,888
2023-11-02	37.650	38.350	37.410	38.130	25.474	5,412,543
2023-11-01	37.360	37.830	36.690	37.770	25.234	4,006,388
2023-10-31	37.400	37.630	37.200	37.630	25.140	3,209,314
2023-10-30	37.040	37.900	36.900	37.280	24.907	3,125,089
2023-10-27	37.040	37.210	36.450	36.800	24.586	3,474,769
2023-10-26	37.200	37.640	36.440	36.670	24.499	3,921,237
2023-10-25	36.490	37.270	36.330	37.100	24.786	4,593,784
2023-10-24	35.870	36.700	34.490	36.330	24.272	5,246,226
2023-10-23	36.750	36.750	35.450	35.660	23.824	4,711,904
2023-10-20	36.120	36.980	36.120	36.800	24.586	8,058,252
2023-10-19	35.410	35.790	35.120	35.750	23.884	5,091,306
2023-10-18	35.500	35.800	35.270	35.710	23.858	3,673,999
2023-10-17	35.120	35.450	34.880	35.180	23.504	3,633,059
2023-10-16	35.500	35.850	35.060	35.120	23.463	4,872,991
2023-10-13	34.130	35.200	34.130	34.750	23.216	5,684,035
2023-10-12	33.240	34.350	33.000	34.210	22.856	5,677,149
2023-10-11	33.490	33.790	33.000	33.110	22.121	4,203,546
2023-10-10	32.920	33.410	32.220	33.330	22.268	6,092,660
2023-10-09	31.220	32.660	31.170	32.660	21.820	10,428,120
2023-10-06	30.300	30.940	30.210	30.570	20.424	2,392,627
2023-10-05	30.000	30.460	29.790	30.390	20.303	3,543,538
2023-10-04	30.810	31.000	30.000	30.000	20.043	4,622,783
2023-10-03	30.720	31.240	30.330	30.400	20.310	4,704,864
2023-10-02	31.360	31.650	31.010	31.120	20.791	3,545,333
2023-09-29	31.160	31.630	30.950	31.220	20.858	2,963,386
2023-09-28	31.450	31.700	30.860	31.090	20.771	4,873,553
2023-09-27	30.020	30.950	29.900	30.950	20.678	6,049,235
2023-09-26	29.850	30.010	29.530	29.830	19.929	9,453,449
2023-09-25	29.930	30.000	29.330	30.000	20.043	7,991,396
2023-09-22	29.700	30.230	29.580	29.810	19.916	182,268,891
2023-09-21	32.100	32.240	31.510	32.000	21.379	3,308,058
2023-09-20	32.310	32.610	31.700	32.350	21.613	6,038,795
2023-09-19	32.280	33.440	32.050	32.850	21.947	7,478,901
2023-09-18	33.330	33.470	33.070	33.320	22.261	2,611,958
2023-09-15	33.370	33.750	33.030	33.240	22.207	4,418,769
2023-09-14	32.750	33.110	32.530	33.080	22.101	2,764,977
2023-09-13	32.940	33.070	32.260	32.350	21.613	4,705,267
2023-09-12	32.700	33.010	32.430	32.730	21.867	2,127,781
2023-09-11	32.250	32.830	32.180	32.660	21.820	1,890,986
2023-09-08	31.800	32.250	31.670	32.130	21.466	2,909,060

← NewerPage 13 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.