Var Energi ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	32.700	33.390	32.040	33.350	19.064	5,211,746
2022-09-23	35.550	35.550	33.065	33.235	18.998	5,656,717
2022-09-22	35.190	35.975	34.800	35.890	20.516	3,783,016
2022-09-21	36.295	37.265	35.425	35.755	20.439	5,886,882
2022-09-20	35.500	36.050	34.750	35.635	20.370	4,705,370
2022-09-19	35.700	36.200	34.000	35.515	20.302	9,941,720
2022-09-16	37.500	38.900	37.500	37.640	21.516	25,047,881
2022-09-15	39.050	39.360	37.725	37.850	21.636	7,471,835
2022-09-14	37.220	39.350	37.105	38.650	22.094	4,825,495
2022-09-13	37.565	38.300	37.270	37.700	21.551	4,259,934
2022-09-12	38.900	38.900	36.900	37.455	21.411	7,189,426
2022-09-09	39.000	39.830	38.060	38.450	21.979	5,362,281
2022-09-08	39.245	39.700	38.510	38.640	22.088	7,057,412
2022-09-07	40.170	40.445	38.570	38.755	22.154	8,396,130
2022-09-06	43.480	43.480	40.125	40.810	23.329	7,030,890
2022-09-05	44.200	44.955	43.350	43.750	25.009	7,601,161
2022-09-02	43.640	44.000	41.605	42.580	24.340	5,325,202
2022-09-01	42.800	44.120	42.100	43.600	24.923	4,030,954
2022-08-31	44.170	45.100	42.410	43.060	24.615	5,692,109
2022-08-30	46.500	46.735	43.320	43.700	24.981	6,367,351
2022-08-29	46.035	47.195	45.010	45.500	26.010	6,288,309
2022-08-26	45.750	46.745	45.190	45.815	26.190	4,823,082
2022-08-25	45.200	45.845	44.870	45.500	26.010	3,379,054
2022-08-24	44.200	44.770	43.745	44.425	25.395	6,969,131
2022-08-23	42.000	43.440	41.950	43.420	24.821	6,941,111
2022-08-22	40.745	41.600	40.000	41.485	23.714	6,782,862
2022-08-19	40.600	41.340	40.040	40.515	23.160	4,957,701
2022-08-18	39.700	40.700	39.400	40.375	23.080	4,689,506
2022-08-17	39.890	39.900	39.050	39.620	22.648	2,242,188
2022-08-16	39.680	40.200	39.395	40.100	22.923	3,015,893
2022-08-15	40.500	40.700	38.815	39.195	22.405	4,309,965
2022-08-12	40.200	41.120	40.190	40.300	23.037	5,489,519
2022-08-11	38.830	40.200	38.425	39.870	22.791	3,842,240
2022-08-10	38.000	38.825	37.900	38.400	21.951	3,128,200
2022-08-09	37.805	38.630	37.215	38.530	22.025	3,611,191
2022-08-08	37.200	38.100	37.055	37.800	21.608	4,496,274
2022-08-05	36.595	37.005	35.550	36.790	21.031	3,708,531
2022-08-04	37.825	37.825	36.395	36.670	20.962	5,395,835
2022-08-03	39.020	39.500	38.575	38.855	21.625	4,164,488
2022-08-02	38.700	39.070	38.150	38.475	21.414	4,125,216
2022-08-01	38.500	39.850	38.340	38.495	21.425	3,654,872
2022-07-29	38.950	39.495	38.500	38.640	21.505	3,863,130
2022-07-28	38.400	39.330	38.275	38.550	21.455	4,859,063
2022-07-27	38.800	38.800	37.240	37.615	20.935	4,723,643
2022-07-26	37.200	38.720	36.700	38.230	21.277	6,032,596
2022-07-25	36.940	37.325	36.420	37.130	20.665	3,096,365
2022-07-22	36.100	37.190	36.070	37.075	20.634	2,169,140
2022-07-21	37.850	38.045	35.785	35.785	19.916	3,424,926
2022-07-20	37.400	38.100	37.320	37.700	20.982	3,409,352
2022-07-19	37.750	37.910	36.745	37.145	20.673	2,517,812
2022-07-18	37.010	37.620	36.470	37.440	20.838	3,196,251
2022-07-15	35.390	36.300	34.500	36.300	20.203	2,833,823
2022-07-14	36.555	36.730	34.780	34.780	19.357	3,500,085
2022-07-13	36.205	36.750	35.775	36.235	20.167	2,686,008
2022-07-12	37.000	37.690	36.055	36.170	20.131	3,560,723
2022-07-11	35.935	37.770	35.320	37.255	20.735	2,489,269
2022-07-08	37.295	37.560	36.250	36.400	20.259	3,054,472
2022-07-07	36.005	37.280	35.805	36.640	20.392	4,877,023
2022-07-06	37.435	38.105	35.540	35.540	19.780	5,318,439
2022-07-05	39.310	39.455	37.715	37.880	21.082	2,703,868

← NewerPage 18 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.