Var Energi ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	39.310	39.455	37.715	37.880	21.082	2,703,868
2022-07-04	37.830	39.170	37.825	39.095	21.759	2,216,767
2022-07-01	38.600	38.665	37.260	37.435	20.835	2,483,968
2022-06-30	39.650	39.650	38.350	38.655	21.514	2,156,935
2022-06-29	39.540	40.200	39.200	39.755	22.126	2,469,334
2022-06-28	40.135	40.415	39.670	39.825	22.165	4,823,828
2022-06-27	38.100	39.695	38.050	39.675	22.081	3,264,134
2022-06-24	38.400	38.635	36.895	38.160	21.238	3,565,813
2022-06-23	38.500	39.320	37.200	38.060	21.183	4,693,188
2022-06-22	38.800	39.595	38.300	38.920	21.661	3,983,507
2022-06-21	39.800	40.275	39.550	39.800	22.151	2,261,808
2022-06-20	38.505	39.700	37.805	39.225	21.831	3,554,802
2022-06-17	40.100	40.310	38.620	38.710	21.544	7,086,724
2022-06-16	40.700	41.220	39.610	39.735	22.115	6,881,914
2022-06-15	40.300	40.480	38.905	40.350	22.457	6,311,924
2022-06-14	39.300	40.735	38.830	40.400	22.485	9,181,990
2022-06-13	40.000	40.415	38.630	38.630	21.500	6,868,625
2022-06-10	41.425	42.090	40.635	41.330	23.003	5,430,430
2022-06-09	41.820	43.000	41.600	41.895	23.317	149,868,984
2022-06-08	44.800	46.400	44.655	45.865	25.527	3,822,785
2022-06-07	44.800	44.965	43.850	44.340	24.678	2,554,267
2022-06-03	44.000	44.800	43.550	44.480	24.756	1,473,526
2022-06-02	44.000	44.980	43.500	43.835	24.397	3,195,642
2022-06-01	43.990	44.950	43.395	44.380	24.700	4,264,199
2022-05-31	43.450	45.405	43.450	44.610	24.828	6,761,012
2022-05-30	42.600	43.195	42.220	42.815	23.829	2,679,830
2022-05-27	42.000	42.460	41.650	42.000	23.375	3,934,497
2022-05-25	41.395	41.485	40.615	41.310	22.991	5,898,908
2022-05-24	40.650	41.000	39.790	40.160	22.351	2,710,254
2022-05-23	40.200	41.840	40.035	40.680	22.641	5,586,302
2022-05-20	39.980	40.695	39.500	39.650	22.068	3,109,855
2022-05-19	39.805	39.995	38.580	39.300	21.873	2,688,722
2022-05-18	39.600	40.745	39.160	40.095	22.315	6,354,370
2022-05-16	39.000	39.185	38.500	38.900	21.650	2,898,773
2022-05-13	39.900	40.280	38.510	39.080	21.750	4,392,210
2022-05-12	37.405	39.480	37.120	39.165	21.798	3,583,192
2022-05-11	37.450	38.940	37.165	38.190	21.255	3,330,023
2022-05-10	36.725	37.395	35.610	36.595	20.367	5,940,058
2022-05-09	40.000	40.045	36.850	36.855	20.512	4,520,998
2022-05-06	40.600	41.345	39.760	40.175	22.360	5,486,575
2022-05-05	42.000	42.200	40.800	41.500	23.097	3,524,142
2022-05-04	40.500	42.345	40.205	41.200	22.470	5,074,744
2022-05-03	39.900	40.140	38.800	40.115	21.878	2,340,041
2022-05-02	39.300	39.900	38.605	39.395	21.485	1,972,251
2022-04-29	40.810	40.900	39.665	40.095	21.867	2,799,721
2022-04-28	39.300	40.855	38.880	40.000	21.815	4,315,986
2022-04-27	40.100	41.000	38.310	38.870	21.199	6,246,737
2022-04-26	38.500	38.780	37.500	38.205	20.836	2,293,842
2022-04-25	39.100	39.195	37.000	37.715	20.569	3,502,640
2022-04-22	39.800	40.500	39.265	39.900	21.761	2,323,064
2022-04-21	40.300	41.450	39.800	40.200	21.925	2,668,428
2022-04-20	40.500	40.975	39.435	39.795	21.704	2,945,289
2022-04-19	40.400	41.215	39.815	40.005	21.818	3,494,882
2022-04-13	37.800	39.760	37.665	39.750	21.679	2,919,110
2022-04-12	37.240	38.445	37.240	37.900	20.670	1,768,320
2022-04-11	38.435	38.465	36.850	37.000	20.179	2,352,659
2022-04-08	37.955	38.685	37.555	38.540	21.019	1,703,181
2022-04-07	37.500	38.175	37.100	37.935	20.689	1,444,064
2022-04-06	38.340	38.455	37.400	38.000	20.725	1,852,237
2022-04-05	38.600	38.780	37.210	38.130	20.796	2,713,947

← NewerPage 19 of 20 · 1,174 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.