Var Energi ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	33.340	33.940	33.120	33.900	30.024	3,472,068
2025-10-29	33.140	33.630	33.000	33.500	29.669	2,648,132
2025-10-28	33.250	33.280	32.900	33.100	29.315	3,678,878
2025-10-27	33.660	33.690	32.990	33.630	29.784	4,066,350
2025-10-24	33.850	33.940	33.450	33.580	29.740	4,228,882
2025-10-23	33.600	34.190	33.530	33.930	30.050	8,215,216
2025-10-22	32.750	33.150	32.490	32.900	29.138	5,969,286
2025-10-21	33.120	33.400	32.300	32.640	28.908	8,569,424
2025-10-20	31.850	32.450	31.810	31.920	28.270	5,147,476
2025-10-17	31.880	32.110	31.390	31.880	28.235	7,012,990
2025-10-16	32.570	32.600	32.210	32.270	28.580	3,212,115
2025-10-15	32.140	32.660	31.990	32.610	28.881	5,324,126
2025-10-14	33.450	33.460	32.040	32.320	28.624	7,357,622
2025-10-13	33.100	33.500	32.930	32.990	29.218	4,882,255
2025-10-10	34.480	34.480	33.220	33.240	29.439	12,236,450
2025-10-09	35.440	35.690	34.910	34.950	30.954	3,540,728
2025-10-08	35.490	35.770	35.120	35.250	31.219	3,802,903
2025-10-07	35.610	35.740	35.090	35.090	31.078	4,470,084
2025-10-06	34.350	35.310	34.350	35.310	31.272	5,122,402
2025-10-03	34.000	34.430	33.880	34.160	30.254	3,286,032
2025-10-02	33.550	34.050	33.400	33.950	30.068	2,891,864
2025-10-01	33.500	33.990	33.220	33.520	29.687	3,752,724
2025-09-30	34.300	34.470	33.300	33.300	29.492	7,212,616
2025-09-29	35.310	35.400	34.590	34.590	30.635	3,609,892
2025-09-26	35.330	35.490	35.120	35.490	31.432	3,869,292
2025-09-25	35.300	35.580	35.080	35.200	31.175	4,973,049
2025-09-24	34.190	35.300	33.970	35.210	31.184	9,621,671
2025-09-23	32.920	33.540	32.890	33.460	29.634	4,315,269
2025-09-22	32.760	33.230	32.670	32.670	28.934	2,887,496
2025-09-19	32.810	33.060	32.640	32.760	29.014	5,052,713
2025-09-18	32.500	32.870	32.400	32.810	29.058	2,764,640
2025-09-17	32.710	32.880	32.220	32.580	28.855	3,840,818
2025-09-16	32.670	32.800	32.080	32.800	29.049	6,816,231
2025-09-15	33.000	33.290	32.590	32.770	29.023	7,650,063
2025-09-12	33.320	33.690	33.070	33.360	29.545	3,322,126
2025-09-11	34.000	34.160	33.370	33.540	29.705	4,830,565
2025-09-10	33.660	33.870	33.280	33.820	29.953	3,236,112
2025-09-09	33.130	33.640	32.950	33.640	29.793	3,301,456
2025-09-08	33.060	33.390	32.840	32.930	29.165	3,493,405
2025-09-05	33.640	33.690	32.920	32.980	29.209	3,413,987
2025-09-04	33.110	33.510	33.070	33.340	29.528	3,261,879
2025-09-03	34.120	34.430	33.320	33.410	29.590	4,478,909
2025-09-02	33.950	34.730	33.790	34.000	30.112	6,276,921
2025-09-01	34.370	34.640	34.090	34.580	30.626	2,208,232
2025-08-29	34.180	34.550	34.050	34.370	30.440	3,352,776
2025-08-28	34.700	34.770	33.860	33.950	30.068	5,183,139
2025-08-27	34.670	34.920	34.550	34.790	30.812	4,214,284
2025-08-26	34.400	35.000	34.400	34.660	30.697	4,323,052
2025-08-25	33.900	34.030	33.460	34.000	30.112	3,042,959
2025-08-22	33.920	34.080	33.760	33.840	29.970	2,729,555
2025-08-21	33.350	34.050	33.350	33.790	29.926	3,116,503
2025-08-20	32.800	33.260	32.600	33.260	29.457	2,523,789
2025-08-19	33.080	33.110	32.740	32.930	29.165	2,688,881
2025-08-18	33.210	33.280	32.890	33.010	29.235	3,899,865
2025-08-15	34.370	34.540	34.150	34.250	29.251	3,265,518
2025-08-14	34.190	34.200	33.820	34.140	29.157	3,652,940
2025-08-13	34.310	34.330	33.890	34.090	29.115	2,997,075
2025-08-12	34.320	34.470	33.920	34.220	29.226	4,328,544
2025-08-11	34.490	34.500	34.060	34.130	29.149	3,794,975
2025-08-08	34.600	34.920	34.400	34.470	29.439	4,533,430

← NewerPage 5 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.