Var Energi ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 35.100 | 35.390 | 34.420 | 34.490 | 29.456 | 5,762,289 |
| 2025-08-06 | 35.200 | 35.820 | 35.050 | 35.540 | 30.353 | 3,571,652 |
| 2025-08-05 | 34.900 | 35.320 | 34.670 | 35.000 | 29.892 | 3,359,859 |
| 2025-08-04 | 35.330 | 35.560 | 34.800 | 34.850 | 29.764 | 3,416,469 |
| 2025-08-01 | 35.670 | 36.100 | 35.190 | 35.270 | 30.122 | 4,218,612 |
| 2025-07-31 | 35.500 | 35.740 | 35.260 | 35.660 | 30.456 | 3,073,618 |
| 2025-07-30 | 36.100 | 36.300 | 35.140 | 35.500 | 30.319 | 4,115,461 |
| 2025-07-29 | 35.500 | 35.890 | 35.260 | 35.750 | 30.532 | 3,170,062 |
| 2025-07-28 | 35.000 | 35.460 | 34.780 | 35.460 | 30.285 | 3,364,586 |
| 2025-07-25 | 34.960 | 35.370 | 34.640 | 34.640 | 29.584 | 3,597,220 |
| 2025-07-24 | 34.790 | 34.990 | 34.310 | 34.810 | 29.730 | 4,760,383 |
| 2025-07-23 | 34.430 | 34.700 | 34.100 | 34.410 | 29.388 | 4,314,512 |
| 2025-07-22 | 33.820 | 34.340 | 32.900 | 33.770 | 28.841 | 5,098,042 |
| 2025-07-21 | 34.220 | 34.220 | 33.610 | 33.610 | 28.705 | 3,701,966 |
| 2025-07-18 | 34.280 | 34.380 | 34.120 | 34.200 | 29.209 | 3,351,148 |
| 2025-07-17 | 34.180 | 34.340 | 33.740 | 34.020 | 29.055 | 2,270,822 |
| 2025-07-16 | 34.320 | 34.380 | 34.080 | 34.170 | 29.183 | 1,875,546 |
| 2025-07-15 | 34.390 | 34.480 | 33.820 | 34.280 | 29.277 | 3,122,550 |
| 2025-07-14 | 34.200 | 35.000 | 34.140 | 34.540 | 29.499 | 3,639,841 |
| 2025-07-11 | 33.680 | 34.330 | 33.610 | 33.990 | 29.029 | 4,065,826 |
| 2025-07-10 | 33.870 | 33.940 | 33.220 | 33.550 | 28.653 | 1,936,092 |
| 2025-07-09 | 33.730 | 34.120 | 33.530 | 33.530 | 28.636 | 2,876,797 |
| 2025-07-08 | 33.150 | 33.540 | 32.960 | 33.490 | 28.602 | 2,923,027 |
| 2025-07-07 | 33.000 | 33.290 | 32.760 | 33.290 | 28.431 | 3,420,790 |
| 2025-07-04 | 33.000 | 33.290 | 32.780 | 33.240 | 28.389 | 2,050,236 |
| 2025-07-03 | 32.990 | 33.390 | 32.710 | 33.080 | 28.252 | 4,106,283 |
| 2025-07-02 | 32.520 | 32.980 | 32.300 | 32.780 | 27.996 | 3,315,829 |
| 2025-07-01 | 32.310 | 32.440 | 32.120 | 32.250 | 27.543 | 3,614,990 |
| 2025-06-30 | 32.510 | 32.700 | 32.300 | 32.410 | 27.680 | 4,016,674 |
| 2025-06-27 | 32.710 | 32.870 | 32.430 | 32.460 | 27.723 | 3,281,458 |
| 2025-06-26 | 33.100 | 33.100 | 32.560 | 32.760 | 27.979 | 3,353,207 |
| 2025-06-25 | 33.560 | 33.840 | 32.720 | 32.950 | 28.141 | 5,760,867 |
| 2025-06-24 | 33.390 | 34.160 | 32.730 | 33.600 | 28.696 | 12,721,090 |
| 2025-06-23 | 36.730 | 37.190 | 35.440 | 35.690 | 30.481 | 12,350,780 |
| 2025-06-20 | 35.450 | 35.830 | 34.990 | 35.370 | 30.208 | 14,647,340 |
| 2025-06-19 | 34.630 | 35.530 | 34.630 | 35.530 | 30.344 | 8,487,803 |
| 2025-06-18 | 34.500 | 34.730 | 34.190 | 34.430 | 29.405 | 8,380,842 |
| 2025-06-17 | 33.790 | 34.440 | 33.740 | 34.250 | 29.251 | 6,605,648 |
| 2025-06-16 | 34.190 | 34.500 | 33.220 | 33.410 | 28.534 | 8,533,909 |
| 2025-06-13 | 33.610 | 34.250 | 33.300 | 33.750 | 28.824 | 10,723,590 |
| 2025-06-12 | 32.200 | 32.640 | 32.160 | 32.450 | 27.714 | 5,549,947 |
| 2025-06-11 | 31.650 | 31.950 | 31.290 | 31.920 | 27.261 | 4,403,975 |
| 2025-06-10 | 31.000 | 31.680 | 30.870 | 31.550 | 26.945 | 4,373,823 |
| 2025-06-06 | 30.430 | 30.830 | 30.300 | 30.550 | 26.091 | 4,544,575 |
| 2025-06-05 | 30.560 | 30.870 | 30.340 | 30.360 | 25.929 | 3,506,695 |
| 2025-06-04 | 30.300 | 31.000 | 30.290 | 30.920 | 26.407 | 5,050,587 |
| 2025-06-03 | 30.460 | 30.760 | 30.060 | 30.360 | 25.929 | 4,049,349 |
| 2025-06-02 | 29.810 | 30.460 | 29.620 | 30.390 | 25.955 | 7,486,657 |
| 2025-05-30 | 29.980 | 30.050 | 29.550 | 29.630 | 25.306 | 6,171,625 |
| 2025-05-28 | 30.000 | 30.190 | 29.720 | 29.880 | 25.519 | 2,793,541 |
| 2025-05-27 | 29.210 | 30.030 | 29.100 | 29.900 | 25.536 | 5,388,262 |
| 2025-05-26 | 29.190 | 29.650 | 29.170 | 29.340 | 25.058 | 3,060,402 |
| 2025-05-23 | 29.200 | 29.350 | 28.540 | 28.960 | 24.733 | 3,257,063 |
| 2025-05-22 | 29.000 | 29.150 | 28.770 | 29.070 | 24.827 | 3,232,229 |
| 2025-05-21 | 29.500 | 29.880 | 29.140 | 29.320 | 25.041 | 4,271,694 |
| 2025-05-20 | 29.200 | 29.350 | 28.860 | 29.240 | 24.973 | 5,092,481 |
| 2025-05-19 | 29.620 | 29.620 | 28.890 | 29.100 | 24.853 | 5,139,701 |
| 2025-05-16 | 29.450 | 30.170 | 29.150 | 29.940 | 25.570 | 4,764,125 |
| 2025-05-15 | 29.200 | 29.330 | 28.790 | 29.290 | 25.015 | 3,671,818 |
| 2025-05-14 | 29.810 | 30.100 | 29.210 | 29.560 | 25.246 | 4,226,553 |
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.