Var Energi ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 33.300 | 33.460 | 33.000 | 33.230 | 26.252 | 2,389,855 |
| 2024-11-12 | 33.600 | 33.620 | 33.220 | 33.350 | 26.347 | 2,669,679 |
| 2024-11-11 | 33.800 | 34.010 | 33.160 | 33.640 | 26.576 | 4,217,233 |
| 2024-11-08 | 33.710 | 33.960 | 33.570 | 33.700 | 26.623 | 3,424,510 |
| 2024-11-07 | 33.800 | 34.320 | 33.800 | 33.950 | 26.821 | 3,124,671 |
| 2024-11-06 | 34.540 | 34.540 | 33.170 | 33.600 | 26.544 | 6,625,451 |
| 2024-11-05 | 34.350 | 34.750 | 34.070 | 34.650 | 27.374 | 3,118,688 |
| 2024-11-04 | 34.300 | 34.720 | 34.010 | 34.340 | 27.129 | 3,386,473 |
| 2024-11-01 | 34.850 | 35.030 | 33.750 | 34.130 | 26.963 | 4,392,019 |
| 2024-10-31 | 35.050 | 35.050 | 34.420 | 34.550 | 27.295 | 3,531,295 |
| 2024-10-30 | 34.790 | 35.240 | 34.680 | 35.120 | 27.745 | 3,192,461 |
| 2024-10-29 | 34.600 | 35.130 | 34.500 | 34.590 | 27.327 | 2,674,780 |
| 2024-10-28 | 33.790 | 34.500 | 33.230 | 34.470 | 27.232 | 6,553,288 |
| 2024-10-25 | 35.500 | 36.370 | 35.350 | 36.370 | 27.801 | 5,336,790 |
| 2024-10-24 | 36.330 | 36.740 | 35.460 | 35.460 | 27.105 | 6,569,667 |
| 2024-10-23 | 36.340 | 36.630 | 35.820 | 35.920 | 27.457 | 4,421,890 |
| 2024-10-22 | 36.250 | 36.610 | 35.710 | 36.030 | 27.541 | 7,396,860 |
| 2024-10-21 | 34.900 | 35.530 | 34.900 | 35.040 | 26.784 | 2,725,807 |
| 2024-10-18 | 35.060 | 35.540 | 34.650 | 34.800 | 26.600 | 3,641,441 |
| 2024-10-17 | 34.730 | 34.870 | 34.450 | 34.840 | 26.631 | 2,080,301 |
| 2024-10-16 | 34.870 | 35.180 | 34.730 | 34.770 | 26.578 | 2,368,689 |
| 2024-10-15 | 35.130 | 35.410 | 34.500 | 34.770 | 26.578 | 4,473,231 |
| 2024-10-14 | 35.730 | 36.250 | 35.100 | 36.020 | 27.533 | 3,117,281 |
| 2024-10-11 | 35.200 | 35.890 | 34.830 | 35.760 | 27.334 | 3,699,956 |
| 2024-10-10 | 34.400 | 35.220 | 34.040 | 35.200 | 26.906 | 5,095,630 |
| 2024-10-09 | 35.300 | 35.500 | 34.500 | 34.710 | 26.532 | 4,755,305 |
| 2024-10-08 | 36.670 | 36.700 | 35.260 | 35.330 | 27.006 | 5,355,217 |
| 2024-10-07 | 36.420 | 37.000 | 36.230 | 36.690 | 28.045 | 6,723,080 |
| 2024-10-04 | 35.840 | 36.340 | 35.620 | 36.300 | 27.747 | 5,089,843 |
| 2024-10-03 | 35.590 | 35.680 | 34.850 | 35.460 | 27.105 | 4,893,729 |
| 2024-10-02 | 34.190 | 35.590 | 34.190 | 35.420 | 27.074 | 7,636,204 |
| 2024-10-01 | 32.600 | 34.110 | 32.320 | 33.700 | 25.760 | 5,572,374 |
| 2024-09-30 | 33.000 | 33.050 | 32.370 | 32.700 | 24.995 | 2,818,991 |
| 2024-09-27 | 32.140 | 32.660 | 31.990 | 32.500 | 24.842 | 3,047,212 |
| 2024-09-26 | 32.130 | 32.300 | 31.460 | 31.610 | 24.162 | 6,520,888 |
| 2024-09-25 | 33.600 | 33.680 | 32.680 | 32.950 | 25.186 | 3,687,083 |
| 2024-09-24 | 33.600 | 33.980 | 33.150 | 33.660 | 25.729 | 3,624,338 |
| 2024-09-23 | 33.000 | 33.400 | 32.680 | 33.400 | 25.530 | 3,234,978 |
| 2024-09-20 | 32.550 | 32.920 | 32.220 | 32.920 | 25.163 | 13,658,590 |
| 2024-09-19 | 33.000 | 33.380 | 32.400 | 32.400 | 24.766 | 10,469,430 |
| 2024-09-18 | 32.900 | 32.950 | 32.510 | 32.540 | 24.873 | 2,986,696 |
| 2024-09-17 | 33.400 | 33.500 | 32.580 | 32.930 | 25.171 | 3,341,389 |
| 2024-09-16 | 33.010 | 33.420 | 32.800 | 33.420 | 25.546 | 2,006,861 |
| 2024-09-13 | 32.900 | 33.320 | 32.880 | 33.130 | 25.324 | 2,611,344 |
| 2024-09-12 | 32.900 | 33.400 | 32.410 | 32.740 | 25.026 | 4,228,252 |
| 2024-09-11 | 32.310 | 33.050 | 32.210 | 32.560 | 24.888 | 2,734,431 |
| 2024-09-10 | 33.120 | 33.440 | 32.120 | 32.270 | 24.667 | 3,338,278 |
| 2024-09-09 | 33.380 | 33.420 | 32.850 | 33.120 | 25.316 | 3,619,584 |
| 2024-09-06 | 33.750 | 33.820 | 33.240 | 33.470 | 25.584 | 3,639,245 |
| 2024-09-05 | 33.480 | 34.000 | 33.390 | 33.750 | 25.798 | 3,762,493 |
| 2024-09-04 | 32.450 | 33.870 | 32.100 | 33.680 | 25.744 | 5,010,361 |
| 2024-09-03 | 35.100 | 35.180 | 33.200 | 33.200 | 25.377 | 5,908,137 |
| 2024-09-02 | 35.380 | 35.620 | 35.060 | 35.060 | 26.799 | 2,923,123 |
| 2024-08-30 | 36.400 | 36.470 | 35.410 | 35.600 | 27.212 | 6,230,386 |
| 2024-08-29 | 35.830 | 36.410 | 35.770 | 36.280 | 27.732 | 7,827,693 |
| 2024-08-28 | 35.680 | 36.070 | 35.560 | 35.970 | 27.495 | 2,328,377 |
| 2024-08-27 | 36.010 | 36.160 | 35.740 | 35.860 | 27.411 | 2,050,036 |
| 2024-08-26 | 35.350 | 36.000 | 35.210 | 36.000 | 27.518 | 3,199,006 |
| 2024-08-23 | 34.750 | 35.350 | 34.750 | 35.280 | 26.967 | 2,090,939 |
| 2024-08-22 | 34.510 | 34.930 | 34.220 | 34.720 | 26.539 | 3,098,325 |
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.