Var Energi ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	29.500	29.610	29.210	29.600	25.280	3,650,257
2025-05-12	29.480	29.770	29.220	29.540	25.229	5,066,910
2025-05-09	28.480	29.060	28.370	28.690	24.503	4,435,572
2025-05-08	28.000	28.230	27.820	28.020	23.931	4,934,377
2025-05-07	28.260	28.280	27.730	27.920	23.845	3,784,822
2025-05-06	28.000	28.220	27.640	28.120	24.016	4,647,546
2025-05-05	27.620	28.040	27.040	27.660	23.623	10,343,250
2025-05-02	28.800	28.940	27.480	28.270	24.144	10,540,560
2025-04-30	28.660	29.130	28.100	28.570	24.400	5,843,471
2025-04-29	28.890	28.890	28.320	28.840	24.631	6,297,624
2025-04-28	30.310	30.400	30.110	30.140	24.678	5,546,969
2025-04-25	30.130	30.400	29.720	30.000	24.563	5,380,137
2025-04-24	29.930	30.380	29.650	29.930	24.506	5,638,392
2025-04-23	30.500	30.990	29.590	29.830	24.424	10,106,650
2025-04-22	29.100	29.210	28.500	29.030	23.769	5,091,376
2025-04-16	28.450	29.120	28.190	29.120	23.843	3,277,248
2025-04-15	28.810	29.190	28.600	28.850	23.622	3,154,725
2025-04-14	29.000	29.100	28.350	28.710	23.507	4,460,642
2025-04-11	27.930	28.240	27.460	27.980	22.909	4,996,871
2025-04-10	30.000	30.250	27.470	27.660	22.647	11,749,820
2025-04-09	27.660	28.100	26.810	27.280	22.336	11,030,210
2025-04-08	29.800	29.800	28.120	28.970	23.720	7,641,295
2025-04-07	27.990	29.690	26.820	29.160	23.875	15,665,760
2025-04-04	30.610	30.700	29.220	29.300	23.990	9,429,440
2025-04-03	32.500	33.050	30.870	30.990	25.374	8,759,413
2025-04-02	34.200	34.450	33.270	33.370	27.322	3,464,177
2025-04-01	34.040	34.310	33.990	34.170	27.978	5,382,430
2025-03-31	33.000	33.910	32.650	33.910	27.765	6,122,235
2025-03-28	33.400	33.490	32.920	33.130	27.126	3,651,475
2025-03-27	33.050	33.450	32.670	33.450	27.388	3,286,814
2025-03-26	33.000	33.560	32.700	33.420	27.363	3,529,166
2025-03-25	33.130	33.180	32.770	32.820	26.872	4,134,819
2025-03-24	33.330	33.330	32.370	32.650	26.733	2,833,444
2025-03-21	33.110	33.590	32.970	33.220	27.200	6,197,811
2025-03-20	33.000	33.300	32.580	32.990	27.011	5,445,864
2025-03-19	32.100	32.940	32.050	32.920	26.954	4,481,416
2025-03-18	32.020	32.580	31.960	32.230	26.389	4,155,657
2025-03-17	31.500	31.940	31.450	31.760	26.004	3,143,758
2025-03-14	31.660	31.660	30.880	31.230	25.570	3,137,914
2025-03-13	31.090	31.950	31.090	31.660	25.922	5,805,409
2025-03-12	30.800	31.250	30.640	31.110	25.472	4,338,715
2025-03-11	30.600	30.950	30.320	30.610	25.063	7,082,271
2025-03-10	30.610	30.660	30.080	30.600	25.054	4,922,021
2025-03-07	29.800	30.640	29.620	30.560	25.022	6,587,765
2025-03-06	29.890	30.220	29.400	29.690	24.309	6,918,755
2025-03-05	30.270	30.820	29.320	29.600	24.236	7,129,854
2025-03-04	31.000	31.000	29.850	29.870	24.457	10,294,960
2025-03-03	32.180	32.970	31.680	31.680	25.939	5,136,893
2025-02-28	31.790	32.100	31.570	31.700	25.955	4,160,669
2025-02-27	32.110	32.210	31.360	31.980	26.184	5,802,135
2025-02-26	32.800	32.800	31.800	32.080	26.266	6,713,097
2025-02-25	33.230	33.540	32.860	32.860	26.905	4,067,383
2025-02-24	33.580	33.650	32.910	33.010	27.028	2,771,886
2025-02-21	33.620	33.870	33.320	33.500	27.429	2,887,396
2025-02-20	33.470	33.790	33.130	33.620	27.527	3,324,307
2025-02-19	33.170	33.700	33.170	33.560	27.478	3,399,640
2025-02-18	32.750	32.980	32.450	32.900	26.938	5,522,620
2025-02-17	33.900	33.900	32.730	32.730	26.798	6,548,814
2025-02-14	35.000	35.140	34.460	34.530	27.279	5,870,078
2025-02-13	34.950	35.350	34.300	34.360	27.145	10,610,920

← NewerPage 7 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.