Var Energi ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	31.740	31.790	31.330	31.540	21.072	3,482,064
2023-09-06	31.760	31.870	31.460	31.600	21.112	2,246,015
2023-09-05	31.400	31.960	30.900	31.720	21.192	3,342,442
2023-09-04	31.500	31.630	31.300	31.440	21.005	1,824,200
2023-09-01	31.040	31.700	31.040	31.300	20.911	2,739,562
2023-08-31	30.750	31.180	30.490	30.860	20.617	3,350,823
2023-08-30	31.000	31.000	30.530	30.740	20.537	2,137,450
2023-08-29	31.160	31.160	30.530	30.640	20.470	1,711,793
2023-08-28	30.700	31.100	30.640	31.100	20.778	2,086,473
2023-08-25	30.160	30.840	30.160	30.530	20.397	2,859,916
2023-08-24	30.410	30.410	29.950	30.160	20.150	2,499,496
2023-08-23	31.100	31.250	30.390	30.480	20.364	5,096,643
2023-08-22	31.400	31.530	31.050	31.180	20.831	2,408,243
2023-08-21	31.380	31.840	31.240	31.390	20.971	3,170,933
2023-08-18	31.360	31.400	30.770	30.920	20.657	2,745,984
2023-08-17	31.000	31.400	30.800	31.350	20.945	2,375,419
2023-08-16	30.980	31.160	30.810	31.100	20.778	1,906,347
2023-08-15	31.250	31.480	30.960	31.070	20.758	2,156,979
2023-08-14	30.990	31.340	30.760	31.220	20.858	2,209,295
2023-08-11	30.800	31.130	30.570	31.130	20.798	1,817,978
2023-08-10	31.350	31.480	30.740	30.780	20.564	3,387,228
2023-08-09	29.960	31.330	29.960	31.160	20.818	6,858,757
2023-08-08	29.800	29.810	29.090	29.730	19.862	3,577,224
2023-08-07	30.000	30.100	29.540	29.920	19.989	2,769,016
2023-08-04	30.060	30.170	29.610	29.710	19.849	3,116,115
2023-08-03	30.450	30.730	30.110	30.670	19.762	2,793,828
2023-08-02	30.900	30.950	30.300	30.450	19.620	2,264,216
2023-08-01	31.010	31.390	30.730	30.760	19.820	2,737,723
2023-07-31	30.430	31.190	30.400	30.900	19.910	3,787,388
2023-07-28	30.120	30.270	29.870	29.980	19.317	1,779,777
2023-07-27	30.060	30.360	29.910	29.950	19.298	2,510,575
2023-07-26	30.680	30.700	29.700	29.980	19.317	3,998,714
2023-07-25	30.330	31.140	30.080	30.510	19.658	5,337,892
2023-07-24	30.500	30.720	29.920	30.660	19.755	2,926,356
2023-07-21	29.990	30.320	29.800	30.300	19.523	2,980,779
2023-07-20	29.500	29.740	29.380	29.740	19.162	1,755,829
2023-07-19	29.220	29.510	28.780	29.480	18.995	1,065,711
2023-07-18	28.600	29.250	28.550	29.130	18.769	723,514
2023-07-17	28.800	29.170	28.430	28.600	18.428	1,439,414
2023-07-14	29.900	29.900	28.840	28.840	18.582	1,841,652
2023-07-13	29.060	29.830	28.700	29.790	19.195	3,886,547
2023-07-12	29.870	30.030	29.600	29.720	19.149	3,469,768
2023-07-11	29.850	30.070	29.500	29.710	19.143	3,613,831
2023-07-10	29.800	29.980	29.410	29.530	19.027	2,239,025
2023-07-07	28.700	29.690	28.640	29.560	19.046	1,916,263
2023-07-06	29.030	29.160	28.540	28.540	18.389	2,006,530
2023-07-05	29.340	29.370	28.960	29.160	18.789	1,599,011
2023-07-04	29.500	29.540	29.180	29.380	18.930	747,580
2023-07-03	29.220	29.630	29.060	29.400	18.943	1,998,558
2023-06-30	28.490	29.400	28.390	29.190	18.808	5,105,485
2023-06-29	28.200	28.400	27.930	28.080	18.093	3,049,221
2023-06-28	28.220	28.770	27.850	28.030	18.061	2,166,588
2023-06-27	28.340	28.490	28.030	28.310	18.241	3,176,769
2023-06-26	27.330	28.020	27.140	27.960	18.015	4,059,068
2023-06-23	27.100	27.490	26.750	27.210	17.532	5,943,806
2023-06-22	27.110	27.330	26.220	26.350	16.978	2,347,897
2023-06-21	27.670	27.870	26.940	27.310	17.597	3,237,192
2023-06-20	27.840	27.850	27.360	27.680	17.835	2,270,814
2023-06-19	27.960	27.960	27.100	27.770	17.893	1,765,440
2023-06-16	28.920	29.060	27.890	27.970	18.022	3,546,018

← NewerPage 14 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.