Var Energi ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	27.700	28.095	27.320	27.875	17.204	3,745,903
2023-03-13	29.080	29.130	27.190	27.945	17.247	5,804,711
2023-03-10	28.350	28.620	28.250	28.580	17.639	2,225,788
2023-03-09	28.700	28.835	28.285	28.600	17.651	2,603,071
2023-03-08	28.910	29.055	28.480	28.700	17.713	3,106,083
2023-03-07	29.390	29.495	29.020	29.195	18.018	2,562,868
2023-03-06	29.810	29.870	29.100	29.360	18.120	3,474,412
2023-03-03	29.995	29.995	29.430	29.700	18.330	3,203,869
2023-03-02	29.785	30.020	29.600	29.860	18.429	2,630,693
2023-03-01	30.050	30.445	29.550	29.650	18.299	4,271,026
2023-02-28	29.000	29.765	28.810	29.605	18.271	3,668,759
2023-02-27	28.975	29.180	28.800	29.105	17.963	2,906,914
2023-02-24	28.735	28.955	28.600	28.600	17.651	4,324,622
2023-02-23	29.455	29.910	29.130	29.790	17.629	3,629,652
2023-02-22	29.500	29.520	28.700	29.280	17.327	4,421,736
2023-02-21	29.835	29.925	29.520	29.520	17.469	1,959,073
2023-02-20	29.600	29.960	29.520	29.845	17.662	1,868,697
2023-02-17	30.000	30.065	29.370	29.490	17.451	5,330,938
2023-02-16	31.500	31.500	29.880	30.325	17.946	6,093,462
2023-02-15	31.300	31.420	30.720	30.745	18.194	3,235,608
2023-02-14	31.005	31.640	30.735	31.330	18.540	3,067,949
2023-02-13	31.400	31.400	30.880	30.890	18.280	1,961,258
2023-02-10	31.020	31.675	30.550	31.470	18.623	3,742,596
2023-02-09	31.000	31.545	30.800	30.910	18.292	3,480,542
2023-02-08	30.500	30.960	30.305	30.760	18.203	4,736,015
2023-02-07	30.005	30.300	29.770	29.860	17.670	2,002,358
2023-02-06	29.895	30.145	29.650	29.650	17.546	2,199,149
2023-02-03	29.785	30.220	29.450	30.195	17.869	2,551,906
2023-02-02	30.015	30.085	29.450	29.500	17.457	3,318,672
2023-02-01	30.270	30.840	30.080	30.090	17.807	1,896,564
2023-01-31	30.200	30.440	29.950	30.240	17.895	2,508,605
2023-01-30	30.640	30.990	30.310	30.490	18.043	1,655,368
2023-01-27	30.010	31.000	30.010	31.000	18.345	2,691,118
2023-01-26	30.500	30.525	29.805	29.910	17.700	2,283,824
2023-01-25	30.985	30.990	29.840	30.035	17.774	2,298,859
2023-01-24	31.800	31.945	30.510	30.570	18.091	3,148,480
2023-01-23	31.200	31.575	30.970	31.490	18.635	2,406,972
2023-01-20	30.980	31.270	30.525	30.840	18.250	1,906,700
2023-01-19	30.560	30.775	30.315	30.595	18.105	2,424,195
2023-01-18	31.740	31.740	31.150	31.280	18.511	2,832,388
2023-01-17	30.500	31.995	30.085	31.735	18.780	3,600,300
2023-01-16	31.415	31.600	30.540	30.545	18.076	1,847,180
2023-01-13	31.500	32.050	31.150	31.370	18.564	2,362,854
2023-01-12	30.500	31.900	30.355	31.730	18.777	3,882,135
2023-01-11	32.000	32.260	31.050	31.540	18.665	2,571,453
2023-01-10	32.595	32.960	31.695	31.910	18.884	2,438,215
2023-01-09	32.600	33.275	32.500	32.890	19.463	1,377,653
2023-01-06	32.255	32.705	31.855	32.540	19.256	2,166,888
2023-01-05	32.000	32.540	31.850	31.955	18.910	2,272,128
2023-01-04	32.765	32.765	31.750	31.955	18.910	4,103,132
2023-01-03	34.420	34.780	32.720	32.765	19.389	4,103,145
2023-01-02	34.125	34.565	34.000	34.420	20.369	1,689,059
2022-12-30	33.770	33.770	33.345	33.605	19.887	1,070,489
2022-12-29	33.205	33.725	32.750	33.725	19.958	1,353,769
2022-12-28	34.005	34.200	33.205	33.250	19.677	1,368,572
2022-12-27	34.450	34.685	33.955	34.040	20.144	1,268,472
2022-12-23	33.700	34.545	33.500	33.970	20.103	1,814,758
2022-12-22	34.500	34.700	33.480	33.675	19.928	1,519,421
2022-12-21	33.800	34.350	33.400	34.165	20.218	2,079,986
2022-12-20	33.220	33.935	32.750	33.715	19.952	1,977,612

← NewerPage 16 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.