Var Energi ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	54.280	56.080	54.200	55.760	55.760	3,338,031
2026-10-15	54.840	54.960	54.140	54.620	54.620	4,090,499
2026-10-14	54.200	55.340	54.120	55.260	55.260	4,841,266
2026-10-13	53.500	54.160	53.260	54.160	54.160	3,935,827
2026-10-12	52.620	53.620	52.200	53.400	53.400	4,809,108
2026-10-09	52.500	53.200	52.040	53.200	53.200	2,760,148
2026-10-08	52.260	53.080	52.100	52.680	52.680	5,331,778
2026-10-07	51.400	52.020	50.840	51.540	51.540	3,524,155
2026-10-06	51.200	51.800	50.760	51.240	51.240	3,509,447
2026-10-05	51.100	51.980	50.960	51.300	51.300	4,508,427
2026-10-02	51.760	51.760	50.580	50.600	50.600	3,801,124
2026-10-01	50.580	51.520	49.630	51.520	51.520	4,177,159
2026-09-30	50.720	50.980	50.240	50.820	50.820	4,342,132
2026-09-29	51.520	51.660	50.400	51.140	51.140	4,036,400
2026-09-28	51.360	52.320	51.360	51.600	51.600	2,501,553
2026-09-25	51.800	52.160	50.940	51.100	51.100	5,492,130
2026-09-24	52.500	53.700	52.500	53.280	53.280	4,957,584
2026-09-23	51.200	52.340	50.760	52.120	52.120	5,104,389
2026-09-22	51.900	52.320	50.080	51.540	51.540	4,907,004
2026-09-21	53.140	53.480	52.100	52.100	52.100	3,835,406
2026-09-18	53.000	53.800	52.500	53.800	53.800	7,097,539
2026-09-17	53.840	53.920	52.740	53.620	53.620	6,053,732
2026-09-16	54.760	55.340	54.320	54.320	54.320	4,325,672
2026-09-15	54.380	54.760	53.540	54.480	54.480	4,090,362
2026-09-14	54.100	54.940	53.700	54.740	54.740	5,617,069
2026-09-11	53.640	53.800	52.600	53.120	53.120	4,902,802
2026-09-10	53.500	54.560	53.280	53.300	53.300	6,667,535
2026-09-09	52.020	53.160	51.880	53.060	53.060	6,653,721
2026-09-08	51.200	52.060	50.960	51.500	51.500	5,132,948
2026-09-07	50.520	51.140	50.440	50.600	50.600	4,703,348
2026-09-04	50.720	50.720	49.630	50.080	50.080	5,148,260
2026-09-03	50.080	51.080	49.500	50.480	50.480	5,722,779
2026-09-02	51.000	51.500	50.000	50.280	50.280	6,131,088
2026-09-01	49.900	50.280	49.350	50.200	50.200	6,484,787
2026-08-31	49.300	49.790	48.970	49.670	49.670	9,497,014
2026-08-28	48.500	49.030	48.420	48.530	48.530	4,141,058
2026-08-27	48.250	48.930	47.920	48.400	48.400	4,870,968
2026-08-26	47.910	48.450	47.080	48.450	48.450	7,177,269
2026-08-25	49.000	49.110	47.900	48.710	48.710	7,127,165
2026-08-24	49.400	49.800	49.050	49.050	49.050	4,237,530
2026-08-21	50.100	50.200	49.450	49.690	49.690	9,381,189
2026-08-20	50.620	51.800	49.960	51.580	50.225	9,304,365
2026-08-19	49.440	50.320	49.370	50.180	48.862	8,188,597
2026-08-18	49.100	49.390	48.780	49.390	48.093	4,978,297
2026-08-17	48.570	48.680	48.300	48.630	47.353	3,884,089
2026-08-14	48.370	48.640	47.930	48.560	47.284	4,089,252
2026-08-13	48.800	48.980	47.390	47.600	46.350	4,288,067
2026-08-12	48.700	48.880	48.200	48.820	47.538	4,892,801
2026-08-11	48.500	48.890	48.120	48.610	47.333	6,542,533
2026-08-10	46.650	47.770	46.300	47.770	46.515	6,436,477
2026-08-07	46.700	47.110	46.060	46.620	45.395	6,409,449
2026-08-06	46.550	46.650	46.160	46.360	45.142	3,419,267
2026-08-05	46.520	47.120	46.240	46.300	45.084	4,732,718
2026-08-04	47.400	48.410	46.280	46.900	45.668	8,343,284
2026-08-03	45.860	47.190	45.550	47.160	45.921	3,988,357
2026-07-31	46.980	47.700	46.910	47.200	45.960	4,225,949
2026-07-30	48.200	48.290	46.950	47.300	46.057	3,480,092
2026-07-29	47.080	48.080	46.500	47.900	46.642	5,279,688
2026-07-28	46.190	47.140	46.010	46.810	45.580	7,030,928
2026-07-27	46.500	46.910	45.980	46.750	45.522	8,183,841

Page 1 of 3 · 127 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.