Var Energi ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	45.840	47.000	45.700	46.080	43.821	7,374,704
2026-04-27	45.170	45.930	44.860	45.230	43.013	5,061,537
2026-04-24	45.730	46.150	44.820	45.000	42.794	7,889,297
2026-04-23	45.290	45.890	44.890	45.060	42.851	5,843,669
2026-04-22	43.520	45.140	43.420	44.670	42.480	6,804,216
2026-04-21	43.110	43.930	43.000	43.780	41.634	5,394,391
2026-04-20	43.170	43.750	42.620	43.200	41.082	7,516,359
2026-04-17	44.720	45.200	41.410	41.750	39.703	12,711,250
2026-04-16	44.280	44.900	43.900	44.500	42.318	8,545,475
2026-04-15	44.690	45.700	44.330	44.450	42.271	9,020,125
2026-04-14	46.000	46.270	44.680	44.890	42.689	8,954,598
2026-04-13	48.150	48.480	46.180	46.460	44.182	12,398,630
2026-04-10	45.500	46.400	45.200	45.690	43.450	8,912,508
2026-04-09	44.710	46.400	44.600	46.060	43.802	10,383,330
2026-04-08	43.500	44.120	42.320	43.600	41.463	26,682,020
2026-04-07	48.230	49.830	48.200	49.340	46.921	14,096,620
2026-04-01	47.870	49.100	47.280	48.140	45.780	9,935,523
2026-03-31	50.000	50.700	49.280	50.540	48.062	11,823,340
2026-03-30	49.030	50.700	48.970	50.460	47.986	16,344,650
2026-03-27	47.980	49.200	47.450	48.830	46.436	10,053,620
2026-03-26	47.000	47.710	46.800	47.570	45.238	8,442,278
2026-03-25	45.240	46.790	44.760	46.670	44.382	10,750,550
2026-03-24	45.060	46.730	45.060	46.080	43.821	9,697,982
2026-03-23	48.250	48.620	42.980	44.980	42.775	26,728,270
2026-03-20	48.510	48.900	47.300	47.990	45.637	28,717,039
2026-03-19	45.260	50.300	45.230	49.970	47.520	33,387,262
2026-03-18	43.530	44.740	43.000	44.340	42.166	12,527,700
2026-03-17	42.790	43.970	42.400	43.870	41.719	13,936,440
2026-03-16	42.000	42.830	41.880	42.540	40.455	16,590,119
2026-03-13	40.570	41.670	40.480	41.220	39.199	16,110,010
2026-03-12	39.600	40.200	39.330	40.200	38.229	14,962,120
2026-03-11	38.520	39.290	38.220	39.290	37.364	10,937,950
2026-03-10	38.210	39.040	37.750	38.530	36.641	13,149,650
2026-03-09	40.000	40.030	38.950	39.890	37.934	24,091,109
2026-03-06	38.220	38.890	37.810	38.680	36.784	17,199,070
2026-03-05	37.880	38.200	36.750	38.110	36.242	13,294,160
2026-03-04	38.450	38.600	37.310	37.650	35.804	14,218,930
2026-03-03	38.730	38.930	38.140	38.820	36.917	22,679,461
2026-03-02	38.300	39.320	36.650	37.630	35.785	28,617,061
2026-02-27	34.820	35.710	34.700	35.490	33.750	11,053,190
2026-02-26	35.080	35.120	34.110	34.820	33.113	6,859,123
2026-02-25	34.950	35.150	34.730	34.910	33.199	5,957,781
2026-02-24	34.790	35.070	34.550	35.000	33.284	4,950,739
2026-02-23	34.540	34.870	34.180	34.670	32.970	5,758,014
2026-02-20	35.020	35.030	34.100	34.350	32.666	7,318,420
2026-02-19	34.600	35.240	34.200	35.040	33.322	11,719,790
2026-02-18	32.970	34.280	32.940	34.280	32.599	10,226,070
2026-02-17	33.170	33.470	32.800	32.910	31.297	8,013,359
2026-02-16	33.600	33.690	32.980	33.180	31.553	6,767,489
2026-02-13	33.420	34.020	33.130	33.750	32.095	7,284,650
2026-02-12	33.860	34.070	33.460	33.700	32.048	8,027,630
2026-02-11	33.380	33.750	32.960	33.710	32.057	10,374,090
2026-02-10	34.210	34.500	33.310	33.360	31.725	14,025,470
2026-02-09	33.860	34.030	33.640	33.870	32.210	6,239,100
2026-02-06	34.120	34.250	33.280	34.070	32.400	5,929,732
2026-02-05	33.500	34.380	33.400	33.810	32.153	8,391,738
2026-02-04	33.900	34.000	33.260	33.490	31.848	6,841,571
2026-02-03	33.230	33.420	32.890	33.320	31.687	8,760,983
2026-02-02	33.860	34.420	33.500	34.370	31.535	8,947,759
2026-01-30	34.600	35.000	34.430	34.870	31.994	6,865,553

← NewerPage 3 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.