Var Energi ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	36.830	36.840	35.810	36.090	28.512	7,118,600
2025-02-11	36.000	37.680	35.550	36.910	29.159	10,272,300
2025-02-10	34.490	35.170	34.470	34.800	27.492	5,354,685
2025-02-07	34.030	34.270	33.820	34.270	27.074	4,212,912
2025-02-06	34.680	34.950	34.040	34.060	26.908	4,973,087
2025-02-05	35.000	35.300	34.380	34.570	27.311	5,048,354
2025-02-04	34.840	34.990	34.220	34.970	27.627	5,178,735
2025-02-03	34.290	35.390	34.240	34.930	27.595	4,321,022
2025-01-31	34.510	35.150	34.470	34.780	27.477	5,320,823
2025-01-30	34.470	34.590	33.930	34.420	27.192	3,892,536
2025-01-29	34.250	34.580	33.860	34.580	27.319	7,802,019
2025-01-28	34.210	34.940	34.100	34.340	27.129	10,681,110
2025-01-27	36.000	36.150	34.850	35.200	27.808	6,901,110
2025-01-24	37.880	37.900	36.450	36.450	28.796	4,876,861
2025-01-23	37.650	38.300	37.580	38.050	30.060	4,087,255
2025-01-22	37.500	38.350	37.420	37.740	29.815	2,989,274
2025-01-21	37.680	38.000	37.280	37.600	29.704	4,694,128
2025-01-20	38.100	38.240	37.730	37.750	29.823	2,675,279
2025-01-17	38.590	38.760	38.120	38.250	30.218	4,714,224
2025-01-16	38.780	39.070	37.480	38.500	30.415	6,721,868
2025-01-15	39.160	39.300	38.670	39.230	30.992	4,490,981
2025-01-14	38.970	39.490	38.860	38.970	30.787	6,400,390
2025-01-13	39.200	39.380	38.680	39.300	31.047	5,206,209
2025-01-10	37.710	38.980	37.700	38.810	30.660	8,114,556
2025-01-09	37.200	37.720	37.070	37.500	29.625	3,777,379
2025-01-08	37.800	38.200	36.800	37.120	29.325	4,734,177
2025-01-07	37.740	37.760	37.180	37.550	29.665	3,930,033
2025-01-06	38.150	38.220	37.550	37.970	29.997	4,064,220
2025-01-03	37.450	38.150	37.240	38.140	30.131	6,089,954
2025-01-02	35.800	37.300	35.800	37.260	29.436	6,428,598
2024-12-30	35.130	35.380	35.030	35.290	27.880	1,289,491
2024-12-27	34.270	35.160	34.270	35.030	27.674	2,879,512
2024-12-23	34.040	34.420	33.850	34.010	26.868	2,118,436
2024-12-20	33.700	34.300	33.700	34.010	26.868	4,611,675
2024-12-19	33.200	34.050	33.130	33.900	26.781	2,953,944
2024-12-18	33.540	33.670	33.220	33.300	26.307	2,669,715
2024-12-17	33.480	33.500	33.110	33.210	26.236	3,894,987
2024-12-16	34.680	34.680	33.540	33.710	26.631	4,715,418
2024-12-13	34.780	34.980	34.450	34.540	27.287	2,639,488
2024-12-12	35.600	35.800	34.410	34.650	27.374	4,208,751
2024-12-11	35.000	35.570	34.820	35.100	27.729	2,600,473
2024-12-10	35.580	35.610	34.670	35.020	27.666	2,969,445
2024-12-09	35.070	35.600	35.000	35.600	28.124	3,000,404
2024-12-06	35.730	35.860	34.600	34.740	27.445	2,931,942
2024-12-05	36.140	36.250	35.800	35.800	28.282	2,655,728
2024-12-04	36.760	36.920	36.190	36.190	28.591	3,069,449
2024-12-03	36.110	36.840	36.110	36.600	28.914	3,133,116
2024-12-02	36.100	36.630	35.970	36.100	28.519	3,414,875
2024-11-29	36.150	36.400	35.950	36.260	28.646	2,431,304
2024-11-28	36.350	36.800	36.300	36.380	28.741	1,686,798
2024-11-27	36.500	36.710	36.270	36.530	28.859	4,129,099
2024-11-26	37.110	37.200	36.610	36.720	29.009	3,022,669
2024-11-25	37.220	37.780	37.000	37.160	29.357	4,164,390
2024-11-22	37.700	37.840	37.010	37.270	29.444	3,646,036
2024-11-21	36.700	37.580	36.700	37.520	29.641	7,801,037
2024-11-20	36.050	36.690	35.950	36.550	28.875	6,780,456
2024-11-19	36.000	36.150	35.500	35.990	28.433	3,834,985
2024-11-18	35.500	36.070	34.900	35.950	28.401	4,582,435
2024-11-15	34.730	36.110	34.570	35.740	28.235	4,222,644
2024-11-14	33.900	35.240	33.600	34.980	27.635	7,830,904

← NewerPage 8 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.