Var Energi ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	49.270	49.270	47.930	48.710	47.430	8,082,518
2026-07-23	48.270	49.300	48.010	49.300	48.005	9,389,543
2026-07-22	47.440	48.750	47.020	48.750	47.469	8,193,372
2026-07-21	44.970	46.700	44.250	46.700	45.473	13,012,614
2026-07-20	45.290	45.540	43.570	43.610	42.464	5,448,788
2026-07-17	43.320	44.590	43.000	44.400	43.234	5,112,522
2026-07-16	43.340	43.670	42.530	43.520	42.377	3,859,811
2026-07-15	44.000	44.010	43.180	43.560	42.416	4,330,477
2026-07-14	44.400	44.570	43.180	43.920	42.766	6,414,057
2026-07-13	42.930	43.500	42.350	43.330	42.192	5,175,978
2026-07-10	42.220	42.430	41.750	42.060	40.955	3,968,326
2026-07-09	42.630	42.820	41.920	42.670	41.549	7,591,189
2026-07-08	42.600	43.360	42.170	43.030	41.900	7,334,835
2026-07-07	41.130	41.680	40.900	41.560	40.468	3,820,497
2026-07-06	41.120	41.130	40.400	40.870	39.796	2,807,563
2026-07-03	41.050	41.150	40.610	40.970	39.894	2,181,927
2026-07-02	40.100	41.090	40.010	40.720	39.650	3,587,957
2026-07-01	41.090	41.290	39.950	40.100	39.047	5,470,072
2026-06-30	40.670	41.380	40.550	41.190	40.108	6,120,069
2026-06-29	41.260	41.500	40.510	40.660	39.592	4,076,207
2026-06-26	40.650	40.850	40.250	40.670	39.602	3,943,062
2026-06-25	41.110	41.110	40.390	40.800	39.728	7,499,167
2026-06-24	42.500	42.590	40.600	41.190	40.108	6,417,884
2026-06-23	43.130	43.380	42.300	42.630	41.510	4,867,180
2026-06-22	43.220	43.600	42.810	43.090	41.958	3,723,276
2026-06-19	42.390	43.190	42.390	43.090	41.958	6,608,874
2026-06-18	42.900	43.110	41.980	42.050	40.945	4,705,262
2026-06-17	42.750	43.420	42.200	43.310	42.172	5,404,413
2026-06-16	43.610	43.980	42.800	43.080	41.948	8,707,182
2026-06-15	44.680	44.820	43.570	44.000	42.844	9,315,216
2026-06-12	47.840	47.900	45.830	47.020	45.785	8,017,087
2026-06-11	49.000	49.920	48.420	49.730	48.424	6,172,593
2026-06-10	47.500	48.550	47.200	48.520	47.245	6,626,708
2026-06-09	47.870	48.250	47.150	47.450	46.204	5,656,191
2026-06-08	48.730	49.260	47.820	47.860	46.603	6,370,633
2026-06-05	47.290	48.280	47.200	47.980	46.720	7,326,806
2026-06-04	47.350	47.830	46.750	47.580	46.330	6,722,188
2026-06-03	47.200	47.680	46.880	47.680	46.428	7,160,460
2026-06-02	46.500	47.500	46.160	47.500	45.171	7,597,992
2026-06-01	46.460	47.560	45.900	47.000	44.696	6,902,499
2026-05-29	45.800	46.580	45.110	45.530	43.298	84,337,406
2026-05-28	46.420	47.030	45.530	45.750	43.507	7,063,558
2026-05-27	46.900	46.900	45.540	45.910	43.659	8,333,497
2026-05-26	46.290	47.650	45.800	47.340	45.019	7,991,665
2026-05-22	47.810	48.190	47.120	47.220	44.905	6,254,319
2026-05-21	47.930	48.940	47.790	48.320	45.951	5,233,829
2026-05-20	49.010	49.580	47.960	48.270	45.904	6,831,713
2026-05-19	48.000	49.180	48.000	48.650	46.265	5,879,358
2026-05-18	48.410	49.150	47.360	47.600	45.266	6,060,843
2026-05-15	47.000	47.720	46.720	47.330	45.010	7,803,194
2026-05-13	46.700	47.350	46.100	46.630	44.344	5,677,525
2026-05-12	45.500	46.830	45.430	46.450	44.173	5,515,385
2026-05-11	45.070	45.650	44.560	45.220	43.003	5,120,500
2026-05-08	44.410	44.610	43.820	44.170	42.005	4,928,432
2026-05-07	44.820	45.420	43.420	43.970	41.814	8,063,585
2026-05-06	47.000	47.000	43.400	44.820	42.623	12,708,150
2026-05-05	47.430	48.120	47.040	47.860	45.514	5,498,445
2026-05-04	46.800	48.200	46.450	47.060	44.753	4,243,509
2026-04-30	47.200	47.520	46.220	46.930	44.629	5,063,048
2026-04-29	46.570	46.980	46.250	46.250	43.983	5,285,731

← NewerPage 2 of 20 · 1,172 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.