Var Energi ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-01 | 36.650 | 38.300 | 36.305 | 38.200 | 20.834 | 4,351,554 |
| 2022-03-31 | 36.400 | 37.905 | 35.820 | 36.900 | 20.125 | 6,131,670 |
| 2022-03-30 | 36.235 | 37.150 | 35.850 | 37.080 | 20.223 | 5,019,112 |
| 2022-03-29 | 36.790 | 37.515 | 34.500 | 35.450 | 19.334 | 7,421,131 |
| 2022-03-28 | 36.700 | 38.130 | 35.640 | 36.210 | 19.748 | 7,088,384 |
| 2022-03-25 | 36.100 | 37.120 | 35.355 | 36.800 | 20.070 | 5,024,805 |
| 2022-03-24 | 36.600 | 37.300 | 35.600 | 35.980 | 19.623 | 3,958,229 |
| 2022-03-23 | 34.400 | 36.350 | 34.280 | 36.250 | 19.770 | 9,568,227 |
| 2022-03-22 | 34.000 | 34.040 | 32.790 | 34.000 | 18.543 | 4,642,375 |
| 2022-03-21 | 32.180 | 33.680 | 31.775 | 33.390 | 18.210 | 6,044,767 |
| 2022-03-18 | 32.105 | 32.310 | 30.850 | 31.465 | 17.161 | 5,031,945 |
| 2022-03-17 | 30.400 | 31.665 | 30.150 | 31.665 | 17.270 | 4,118,100 |
| 2022-03-16 | 30.110 | 30.700 | 29.100 | 29.555 | 16.119 | 3,452,280 |
| 2022-03-15 | 28.800 | 29.700 | 28.320 | 29.360 | 16.013 | 3,753,291 |
| 2022-03-14 | 30.500 | 30.500 | 29.320 | 29.520 | 16.100 | 3,800,041 |
| 2022-03-11 | 30.700 | 31.500 | 29.615 | 30.600 | 16.689 | 5,865,691 |
| 2022-03-10 | 31.345 | 32.900 | 30.185 | 30.185 | 16.462 | 8,941,894 |
| 2022-03-09 | 35.000 | 35.000 | 31.705 | 31.935 | 17.417 | 7,101,522 |
| 2022-03-08 | 35.105 | 35.700 | 32.770 | 34.840 | 19.001 | 11,345,050 |
| 2022-03-07 | 37.000 | 37.000 | 33.385 | 34.000 | 18.543 | 8,567,289 |
| 2022-03-04 | 33.000 | 34.800 | 32.320 | 34.325 | 18.720 | 5,793,727 |
| 2022-03-03 | 36.500 | 37.000 | 32.200 | 33.355 | 18.191 | 9,318,470 |
| 2022-03-02 | 34.700 | 35.895 | 33.900 | 34.770 | 18.963 | 10,651,190 |
| 2022-03-01 | 31.000 | 33.460 | 30.560 | 33.000 | 17.998 | 11,859,490 |
| 2022-02-28 | 31.500 | 31.700 | 30.205 | 30.645 | 16.713 | 5,700,044 |
| 2022-02-25 | 31.865 | 32.000 | 30.235 | 30.265 | 16.506 | 8,125,354 |
| 2022-02-24 | 29.550 | 32.050 | 29.550 | 32.050 | 17.480 | 16,568,990 |
| 2022-02-23 | 29.505 | 29.800 | 28.050 | 29.000 | 15.816 | 5,694,925 |
| 2022-02-22 | 27.980 | 29.500 | 27.600 | 29.150 | 15.898 | 12,152,070 |
| 2022-02-21 | 26.265 | 27.345 | 26.000 | 27.345 | 14.914 | 7,008,540 |
| 2022-02-18 | 27.505 | 27.595 | 25.560 | 25.600 | 13.962 | 14,971,100 |
| 2022-02-17 | 28.000 | 28.095 | 27.180 | 27.400 | 14.944 | 13,461,500 |
| 2022-02-16 | 28.000 | 28.500 | 26.640 | 27.720 | 15.118 | 393,439,625 |
← NewerPage 20 of 20 · 1,173 trading days
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.