Var Energi ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	35.000	35.390	34.800	34.860	31.985	9,287,665
2026-01-28	34.400	35.140	34.230	34.650	31.792	5,373,802
2026-01-27	34.460	34.460	33.870	34.300	31.471	7,715,497
2026-01-26	34.750	35.100	34.320	34.330	31.499	6,037,801
2026-01-23	34.500	34.930	34.280	34.710	31.847	5,421,466
2026-01-22	35.430	35.600	34.070	34.180	31.361	8,457,027
2026-01-21	34.640	35.220	34.540	35.160	32.260	6,164,796
2026-01-20	34.530	34.850	34.070	34.840	31.967	6,711,768
2026-01-19	34.600	34.830	34.220	34.560	31.710	6,288,498
2026-01-16	33.910	35.000	33.860	35.000	32.113	10,764,200
2026-01-15	34.170	34.200	33.600	33.840	31.049	7,732,724
2026-01-14	34.400	34.850	33.870	34.690	31.829	10,824,650
2026-01-13	33.000	34.480	32.930	34.310	31.480	13,083,790
2026-01-12	33.000	33.870	32.800	33.590	30.820	10,254,720
2026-01-09	32.360	32.820	32.190	32.690	29.994	8,213,670
2026-01-08	31.770	31.900	31.450	31.780	29.159	5,525,323
2026-01-07	32.660	32.660	31.420	31.770	29.150	19,204,949
2026-01-06	33.160	33.790	33.100	33.330	30.581	7,183,409
2026-01-05	33.500	33.770	32.330	32.580	29.893	6,725,424
2026-01-02	33.010	33.530	32.960	33.400	30.645	5,351,986
2025-12-30	32.450	33.160	32.400	33.000	30.278	5,914,374
2025-12-29	31.680	32.390	31.590	32.350	29.682	5,978,353
2025-12-23	31.650	31.770	31.550	31.610	29.003	2,652,441
2025-12-22	31.250	31.830	31.060	31.600	28.994	6,153,407
2025-12-19	31.530	31.780	31.240	31.570	28.966	6,190,905
2025-12-18	31.930	32.070	31.530	31.530	28.930	5,231,405
2025-12-17	31.750	32.300	31.690	31.690	29.076	7,064,035
2025-12-16	31.900	31.930	31.340	31.340	28.755	6,753,996
2025-12-15	32.200	32.350	31.980	32.100	29.453	4,172,403
2025-12-12	32.000	32.190	31.780	32.140	29.489	3,643,880
2025-12-11	32.120	32.400	31.650	32.030	29.388	5,592,950
2025-12-10	32.250	32.310	31.700	31.700	29.086	6,247,894
2025-12-09	32.170	32.340	31.910	32.160	29.508	4,489,724
2025-12-08	32.160	32.350	31.980	32.250	29.590	2,576,898
2025-12-05	31.960	32.250	31.640	32.160	29.508	3,513,377
2025-12-04	31.900	31.970	31.610	31.750	29.131	3,946,679
2025-12-03	31.420	31.880	31.390	31.780	29.159	4,320,292
2025-12-02	31.960	31.960	31.090	31.320	28.737	4,568,066
2025-12-01	31.700	32.080	31.690	31.900	29.269	3,782,236
2025-11-28	31.500	31.700	31.330	31.630	29.021	5,700,454
2025-11-27	31.530	31.660	31.260	31.350	28.764	3,104,630
2025-11-26	31.500	31.630	31.070	31.310	28.728	4,668,998
2025-11-25	31.880	32.100	31.000	31.250	28.673	6,735,265
2025-11-24	32.080	32.080	31.290	31.600	28.994	8,533,088
2025-11-21	32.300	32.370	31.720	32.080	29.434	7,585,456
2025-11-20	32.350	33.130	32.160	33.130	30.398	3,983,111
2025-11-19	33.200	33.320	31.720	31.800	29.177	7,720,647
2025-11-18	33.620	33.620	32.900	32.980	30.260	4,043,069
2025-11-17	33.860	34.050	33.720	33.830	31.040	3,102,870
2025-11-14	35.000	35.140	34.710	34.860	30.874	3,922,334
2025-11-13	34.500	34.850	34.440	34.850	30.865	4,395,986
2025-11-12	35.290	35.470	34.730	34.840	30.856	4,448,898
2025-11-11	34.260	35.190	34.260	35.070	31.060	4,366,017
2025-11-10	34.430	34.630	34.060	34.200	30.289	3,163,986
2025-11-07	34.080	34.390	34.050	34.260	30.342	3,093,040
2025-11-06	33.720	33.950	33.540	33.870	29.997	2,565,728
2025-11-05	33.770	34.050	33.650	33.930	30.050	2,069,764
2025-11-04	34.140	34.140	33.700	33.730	29.873	3,823,288
2025-11-03	34.170	34.600	33.950	34.160	30.254	2,678,316
2025-10-31	33.950	34.100	33.550	34.080	30.183	2,685,087

← NewerPage 4 of 5 · 249 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.