Var Energi ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	34.000	34.160	33.380	33.485	19.816	1,807,718
2022-12-16	34.035	34.195	33.555	33.705	19.946	3,053,787
2022-12-15	34.400	34.830	33.910	34.160	20.215	1,866,356
2022-12-14	34.695	34.960	34.300	34.455	20.390	1,176,182
2022-12-13	34.480	34.860	34.295	34.740	20.558	1,680,792
2022-12-12	33.800	34.270	33.215	34.165	20.218	1,625,572
2022-12-09	34.200	34.480	33.720	33.835	20.023	2,145,414
2022-12-08	34.010	35.200	34.010	34.480	20.404	1,652,003
2022-12-07	34.500	34.805	33.900	34.370	20.339	3,126,623
2022-12-06	35.120	35.600	34.505	34.825	20.609	2,248,974
2022-12-05	35.800	36.180	35.505	35.835	21.206	2,138,903
2022-12-02	36.245	36.250	35.345	35.875	21.230	3,225,543
2022-12-01	36.250	36.760	35.800	36.600	21.659	2,476,175
2022-11-30	35.795	36.230	35.450	36.100	21.363	2,968,352
2022-11-29	35.205	35.720	34.990	35.720	21.138	1,519,976
2022-11-28	34.500	34.910	34.005	34.860	20.629	1,970,429
2022-11-25	35.405	35.485	34.870	35.395	20.946	1,632,065
2022-11-24	35.360	35.365	34.460	35.200	20.830	2,607,504
2022-11-23	35.300	35.980	34.600	35.290	20.884	3,557,113
2022-11-22	33.505	34.965	33.500	34.820	20.606	3,370,706
2022-11-21	33.330	33.890	32.585	32.780	19.398	2,677,669
2022-11-18	33.800	34.370	33.100	33.145	19.614	2,969,802
2022-11-17	34.570	34.600	33.890	34.195	20.236	2,046,364
2022-11-16	35.080	35.630	34.550	34.555	20.449	3,129,011
2022-11-15	34.850	35.320	34.405	35.000	20.712	2,981,551
2022-11-14	34.710	35.195	34.440	35.040	20.736	2,214,794
2022-11-11	35.105	35.405	34.500	34.710	20.540	2,927,211
2022-11-10	34.000	34.850	33.620	34.840	20.617	3,361,063
2022-11-09	35.500	35.500	34.300	34.605	20.478	3,048,057
2022-11-08	36.000	36.075	35.110	35.355	20.922	2,572,366
2022-11-07	35.940	36.340	35.545	36.250	21.452	2,263,238
2022-11-04	35.700	36.190	35.585	35.940	21.268	3,581,993
2022-11-03	34.305	35.430	34.005	35.235	20.851	2,779,421
2022-11-02	35.300	35.310	34.165	34.500	20.416	3,328,636
2022-11-01	35.900	36.100	35.610	36.000	20.579	3,107,240
2022-10-31	35.800	35.960	34.735	35.450	20.265	3,908,894
2022-10-28	34.800	36.520	34.695	35.740	20.430	4,956,472
2022-10-27	33.730	35.285	33.730	35.285	20.170	4,328,625
2022-10-26	32.600	33.770	32.400	33.645	19.233	8,710,041
2022-10-25	33.030	33.140	31.880	32.555	18.610	7,402,498
2022-10-24	33.600	33.600	32.105	33.030	18.881	6,121,739
2022-10-21	33.700	33.845	33.135	33.750	19.293	2,688,837
2022-10-20	32.890	33.980	32.890	33.980	19.424	2,868,751
2022-10-19	32.605	32.965	32.265	32.755	18.724	2,632,728
2022-10-18	33.000	33.050	32.400	32.440	18.544	5,346,431
2022-10-17	32.545	33.115	32.415	32.835	18.770	3,417,611
2022-10-14	33.700	33.900	32.400	32.575	18.621	5,626,041
2022-10-13	32.840	33.425	32.500	33.090	18.915	4,740,327
2022-10-12	32.870	33.645	32.225	32.390	18.515	6,728,900
2022-10-11	32.365	34.020	31.715	32.380	18.510	16,701,539
2022-10-10	36.015	36.900	35.510	35.800	20.465	3,731,503
2022-10-07	36.330	36.870	35.550	36.480	20.853	3,797,049
2022-10-06	36.395	37.310	35.705	36.335	20.770	5,305,485
2022-10-05	36.190	36.200	34.980	35.600	20.350	3,456,467
2022-10-04	36.700	37.000	35.120	35.780	20.453	4,195,280
2022-10-03	35.800	36.585	35.705	36.095	20.633	6,793,683
2022-09-30	35.300	36.170	34.800	35.490	20.287	4,761,595
2022-09-29	36.200	36.605	34.620	34.625	19.793	5,728,517
2022-09-28	34.000	36.635	33.120	36.000	20.579	7,821,926
2022-09-27	33.200	34.950	33.000	34.705	19.839	6,403,394

← NewerPage 17 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.