Var Energi ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	28.490	29.360	28.120	28.760	18.531	3,610,625
2023-06-14	28.740	28.910	28.200	28.490	18.357	3,782,476
2023-06-13	27.650	28.790	27.500	28.770	18.537	3,326,663
2023-06-12	27.920	27.920	27.420	27.460	17.693	1,618,726
2023-06-09	27.220	28.140	27.180	28.140	18.131	3,955,928
2023-06-08	27.500	27.690	26.880	27.240	17.552	3,040,201
2023-06-07	26.580	27.110	26.360	27.060	17.436	2,098,172
2023-06-06	26.600	26.700	26.170	26.480	17.062	2,023,748
2023-06-05	26.450	27.240	26.210	26.880	17.320	4,383,512
2023-06-02	25.370	26.200	25.200	26.080	16.804	2,137,312
2023-06-01	24.970	25.260	24.640	24.940	16.070	2,212,638
2023-05-31	25.300	25.300	24.470	24.910	16.050	4,769,875
2023-05-30	26.050	26.190	25.120	25.290	16.295	2,908,189
2023-05-26	26.500	26.500	25.940	26.020	16.765	2,885,060
2023-05-25	27.600	27.860	25.920	26.230	16.901	6,259,902
2023-05-24	27.340	27.630	27.100	27.430	17.674	1,838,909
2023-05-23	26.940	27.380	26.800	27.340	17.616	2,373,791
2023-05-22	26.690	26.980	26.550	26.940	17.358	1,962,184
2023-05-19	27.500	27.500	26.660	26.810	17.274	2,246,884
2023-05-16	27.100	27.480	27.010	27.060	17.436	1,504,377
2023-05-15	27.100	27.500	26.750	27.130	17.481	3,653,775
2023-05-12	26.630	27.380	26.530	27.270	17.571	2,898,554
2023-05-11	27.070	27.350	26.730	26.840	17.294	2,401,982
2023-05-10	26.960	27.230	26.760	26.880	17.320	1,761,656
2023-05-09	26.990	26.990	26.560	26.740	17.229	1,559,991
2023-05-08	26.900	27.110	26.690	27.040	17.423	1,715,324
2023-05-05	26.250	26.780	25.900	26.570	17.120	2,588,221
2023-05-04	26.000	26.420	25.850	26.010	16.759	1,885,527
2023-05-03	26.120	26.260	25.450	25.730	16.579	3,276,437
2023-05-02	28.000	28.240	27.240	27.240	16.812	3,537,709
2023-04-28	27.020	27.900	26.650	27.900	17.219	3,049,802
2023-04-27	26.350	27.050	26.120	26.950	16.633	2,323,059
2023-04-26	27.120	27.220	26.420	26.470	16.337	4,224,991
2023-04-25	27.710	28.190	27.080	27.390	16.904	6,096,941
2023-04-24	25.500	26.960	25.200	26.860	16.577	5,001,826
2023-04-21	25.300	25.390	24.970	25.250	15.584	2,099,411
2023-04-20	25.200	25.450	24.950	25.290	15.608	1,593,082
2023-04-19	25.600	25.860	25.190	25.190	15.547	1,997,085
2023-04-18	26.220	26.230	25.580	25.670	15.843	3,599,305
2023-04-17	25.810	26.450	25.720	26.150	16.139	3,163,744
2023-04-14	26.010	26.180	25.720	25.750	15.892	2,975,662
2023-04-13	26.500	26.500	25.960	26.170	16.151	1,953,598
2023-04-12	26.240	26.580	26.200	26.300	16.232	2,467,765
2023-04-11	26.600	26.660	25.860	26.150	16.139	3,971,999
2023-04-05	26.710	26.750	26.120	26.450	16.324	1,467,292
2023-04-04	27.300	27.300	26.660	26.660	16.454	3,569,660
2023-04-03	26.810	27.200	26.720	27.100	16.725	6,539,481
2023-03-31	25.225	25.600	25.005	25.520	15.750	3,071,818
2023-03-30	25.015	25.600	24.830	25.070	15.473	4,802,095
2023-03-29	25.280	25.285	24.770	25.000	15.429	3,432,454
2023-03-28	25.400	25.565	24.910	25.145	15.519	3,833,020
2023-03-27	25.100	25.160	24.245	24.825	15.321	3,621,618
2023-03-24	25.600	25.600	24.365	24.620	15.195	7,023,109
2023-03-23	25.600	25.880	25.510	25.600	15.800	2,827,780
2023-03-22	26.000	26.105	25.580	25.680	15.849	2,617,288
2023-03-21	25.600	26.400	25.500	25.745	15.889	4,064,452
2023-03-20	25.085	25.585	24.640	25.585	15.790	4,298,193
2023-03-17	26.100	26.660	25.315	25.445	15.704	6,460,251
2023-03-16	26.120	26.280	24.730	25.380	15.664	7,669,650
2023-03-15	27.765	27.765	25.665	25.760	15.898	6,636,514

← NewerPage 15 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.