Vår Energi AS (VAR.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
At close: 04:25PM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 35.97 | 36.71 | 35.86 | 36.35 | 36.35 | 4,740,908 |
| 03 May 2024 | 35.79 | 36.21 | 35.55 | 35.72 | 35.72 | 3,750,639 |
| 02 May 2024 | 36.06 | 36.38 | 35.39 | 35.96 | 35.96 | 4,617,083 |
| 30 Apr 2024 | 36.85 | 37.14 | 36.26 | 36.38 | 36.38 | 4,438,061 |
| 29 Apr 2024 | 36.48 | 36.98 | 36.09 | 36.73 | 36.73 | 3,598,801 |
| 29 Apr 2024 | 1.192 Dividend | |||||
| 26 Apr 2024 | 37.24 | 37.59 | 36.97 | 37.28 | 36.09 | 3,458,389 |
| 25 Apr 2024 | 36.33 | 37.25 | 36.25 | 36.96 | 35.78 | 4,626,574 |
| 24 Apr 2024 | 36.60 | 36.78 | 35.75 | 36.21 | 35.05 | 5,674,511 |
| 23 Apr 2024 | 37.00 | 37.70 | 35.15 | 36.08 | 34.93 | 9,542,492 |
| 22 Apr 2024 | 36.93 | 36.93 | 36.05 | 36.05 | 34.90 | 4,409,395 |
| 19 Apr 2024 | 37.95 | 38.13 | 36.63 | 37.08 | 35.89 | 4,862,307 |
| 18 Apr 2024 | 37.55 | 37.75 | 36.98 | 37.70 | 36.49 | 3,575,892 |
| 17 Apr 2024 | 38.50 | 38.90 | 37.32 | 37.48 | 36.28 | 5,934,978 |
| 16 Apr 2024 | 38.77 | 39.36 | 38.03 | 38.10 | 36.88 | 5,462,163 |
| 15 Apr 2024 | 39.25 | 39.25 | 38.25 | 38.39 | 37.16 | 4,918,424 |
| 12 Apr 2024 | 38.51 | 39.28 | 38.44 | 39.28 | 38.02 | 5,189,925 |
| 11 Apr 2024 | 37.70 | 38.64 | 37.53 | 38.25 | 37.03 | 7,530,992 |
| 10 Apr 2024 | 37.24 | 37.47 | 36.75 | 37.27 | 36.08 | 3,540,252 |
| 09 Apr 2024 | 37.65 | 38.33 | 36.90 | 37.04 | 35.86 | 5,590,146 |
| 08 Apr 2024 | 37.00 | 37.72 | 36.37 | 37.40 | 36.20 | 5,753,425 |
| 05 Apr 2024 | 37.47 | 37.56 | 36.75 | 37.35 | 36.16 | 5,210,457 |
| 04 Apr 2024 | 37.84 | 37.92 | 36.98 | 37.85 | 36.64 | 5,819,595 |
| 03 Apr 2024 | 37.30 | 37.80 | 36.79 | 37.80 | 36.59 | 5,651,555 |
| 02 Apr 2024 | 36.40 | 37.30 | 36.37 | 37.11 | 35.92 | 5,231,358 |
| 27 Mar 2024 | 35.76 | 35.76 | 35.21 | 35.65 | 34.51 | 2,584,379 |
| 26 Mar 2024 | 36.20 | 36.43 | 35.80 | 35.90 | 34.75 | 3,302,735 |
| 25 Mar 2024 | 35.10 | 36.44 | 35.10 | 36.36 | 35.20 | 5,379,858 |
| 22 Mar 2024 | 34.80 | 35.50 | 34.55 | 35.04 | 33.92 | 6,976,752 |
| 21 Mar 2024 | 34.30 | 35.00 | 34.15 | 34.69 | 33.58 | 5,838,345 |
| 20 Mar 2024 | 33.90 | 34.14 | 33.25 | 34.13 | 33.04 | 5,694,917 |
| 19 Mar 2024 | 33.79 | 34.28 | 33.41 | 33.84 | 32.76 | 13,355,678 |
| 18 Mar 2024 | 33.25 | 34.01 | 33.03 | 33.50 | 32.43 | 8,845,835 |
| 15 Mar 2024 | 32.20 | 33.08 | 31.99 | 33.00 | 31.94 | 243,970,188 |
| 14 Mar 2024 | 32.45 | 33.33 | 32.19 | 33.33 | 32.26 | 5,217,994 |
| 13 Mar 2024 | 33.00 | 33.26 | 31.68 | 32.39 | 31.35 | 9,747,553 |
| 12 Mar 2024 | 33.64 | 33.99 | 32.00 | 32.24 | 31.21 | 5,288,974 |
| 11 Mar 2024 | 34.40 | 34.49 | 33.04 | 33.20 | 32.14 | 4,417,949 |
| 08 Mar 2024 | 34.45 | 34.66 | 34.29 | 34.44 | 33.34 | 3,031,374 |
| 07 Mar 2024 | 34.46 | 34.66 | 33.90 | 34.37 | 33.27 | 3,310,207 |
| 06 Mar 2024 | 34.19 | 34.66 | 34.19 | 34.55 | 33.45 | 6,669,757 |
| 05 Mar 2024 | 33.21 | 34.29 | 33.10 | 34.10 | 33.01 | 6,917,702 |
| 04 Mar 2024 | 33.52 | 33.79 | 33.40 | 33.52 | 32.45 | 4,302,593 |
| 01 Mar 2024 | 32.50 | 33.30 | 32.45 | 33.17 | 32.11 | 4,583,783 |
| 29 Feb 2024 | 31.51 | 32.59 | 31.46 | 32.41 | 31.37 | 4,650,231 |
| 28 Feb 2024 | 31.20 | 31.75 | 30.92 | 31.58 | 30.57 | 2,016,254 |
| 27 Feb 2024 | 30.90 | 31.29 | 30.69 | 31.12 | 30.12 | 1,888,298 |
| 26 Feb 2024 | 30.48 | 30.80 | 30.08 | 30.80 | 29.82 | 2,320,593 |
| 23 Feb 2024 | 31.50 | 31.56 | 30.28 | 30.52 | 29.54 | 3,431,701 |
| 22 Feb 2024 | 31.65 | 31.74 | 31.26 | 31.37 | 30.37 | 1,703,043 |
| 21 Feb 2024 | 31.40 | 31.50 | 31.13 | 31.36 | 30.36 | 2,166,576 |
| 20 Feb 2024 | 31.55 | 31.79 | 31.38 | 31.59 | 30.58 | 3,329,075 |
| 19 Feb 2024 | 31.32 | 31.62 | 31.17 | 31.53 | 30.52 | 2,800,766 |
| 19 Feb 2024 | 1.136 Dividend | |||||
| 16 Feb 2024 | 31.54 | 32.31 | 31.52 | 32.19 | 30.06 | 4,262,086 |
| 15 Feb 2024 | 31.50 | 31.52 | 30.69 | 31.21 | 29.15 | 3,942,215 |
| 14 Feb 2024 | 30.53 | 31.55 | 30.53 | 31.52 | 29.44 | 4,912,278 |
| 13 Feb 2024 | 29.81 | 31.10 | 29.65 | 30.66 | 28.63 | 7,036,149 |
| 12 Feb 2024 | 30.64 | 30.87 | 30.20 | 30.75 | 28.72 | 3,821,225 |
| 09 Feb 2024 | 30.30 | 30.88 | 30.24 | 30.58 | 28.56 | 2,965,071 |
| 08 Feb 2024 | 30.84 | 30.99 | 29.80 | 30.29 | 28.29 | 4,567,681 |
| 07 Feb 2024 | 31.73 | 31.75 | 30.75 | 30.80 | 28.76 | 3,910,068 |
| 06 Feb 2024 | 32.00 | 32.39 | 31.76 | 31.94 | 29.83 | 2,769,876 |
| 05 Feb 2024 | 31.19 | 31.63 | 31.19 | 31.49 | 29.41 | 4,104,312 |
| 02 Feb 2024 | 30.94 | 31.40 | 30.62 | 31.19 | 29.13 | 4,337,876 |
| 01 Feb 2024 | 30.63 | 31.55 | 30.62 | 31.11 | 29.05 | 2,297,448 |
| 31 Jan 2024 | 31.29 | 31.29 | 30.51 | 30.63 | 28.60 | 2,328,231 |
| 30 Jan 2024 | 31.35 | 31.39 | 30.98 | 30.98 | 28.93 | 2,795,195 |
| 29 Jan 2024 | 31.33 | 32.11 | 31.20 | 31.35 | 29.28 | 8,202,809 |
| 26 Jan 2024 | 30.03 | 30.94 | 29.90 | 30.78 | 28.74 | 3,385,908 |
| 25 Jan 2024 | 29.02 | 30.05 | 29.02 | 29.77 | 27.80 | 3,162,075 |
| 24 Jan 2024 | 29.16 | 29.56 | 29.05 | 29.39 | 27.45 | 2,318,143 |
| 23 Jan 2024 | 29.16 | 29.40 | 28.86 | 29.30 | 27.36 | 2,452,931 |
| 22 Jan 2024 | 29.27 | 29.29 | 28.64 | 28.88 | 26.97 | 3,801,425 |
| 19 Jan 2024 | 29.83 | 29.85 | 29.23 | 29.34 | 27.40 | 4,391,342 |
| 18 Jan 2024 | 30.20 | 30.23 | 29.28 | 29.45 | 27.50 | 4,670,645 |
| 17 Jan 2024 | 30.27 | 30.30 | 29.69 | 29.93 | 27.95 | 4,388,490 |
| 16 Jan 2024 | 30.12 | 31.07 | 29.91 | 30.59 | 28.57 | 3,182,264 |
| 15 Jan 2024 | 30.74 | 30.78 | 30.17 | 30.43 | 28.42 | 3,393,534 |
| 12 Jan 2024 | 31.54 | 31.86 | 31.23 | 31.35 | 29.28 | 2,981,412 |
| 11 Jan 2024 | 31.36 | 31.50 | 30.96 | 31.13 | 29.07 | 2,819,104 |
| 10 Jan 2024 | 31.44 | 31.56 | 31.07 | 31.36 | 29.29 | 1,603,445 |
| 09 Jan 2024 | 31.70 | 31.90 | 31.36 | 31.56 | 29.47 | 2,645,972 |
| 08 Jan 2024 | 32.38 | 32.38 | 31.22 | 31.46 | 29.38 | 6,002,960 |
| 05 Jan 2024 | 32.90 | 32.96 | 32.43 | 32.77 | 30.60 | 2,849,347 |
| 04 Jan 2024 | 33.35 | 33.55 | 32.98 | 33.09 | 30.90 | 4,201,939 |
| 03 Jan 2024 | 32.40 | 32.93 | 31.70 | 32.92 | 30.74 | 4,106,228 |
| 02 Jan 2024 | 32.42 | 33.13 | 32.38 | 32.40 | 30.26 | 2,693,819 |
| 29 Dec 2023 | 32.00 | 32.29 | 31.76 | 32.16 | 30.03 | 1,691,241 |
| 28 Dec 2023 | 32.32 | 32.32 | 31.78 | 32.03 | 29.91 | 1,924,144 |
| 27 Dec 2023 | 32.60 | 32.85 | 32.33 | 32.43 | 30.29 | 1,969,674 |
| 22 Dec 2023 | 32.30 | 32.60 | 32.04 | 32.23 | 30.10 | 1,497,363 |
| 21 Dec 2023 | 32.00 | 32.43 | 31.85 | 32.26 | 30.13 | 2,085,286 |
| 20 Dec 2023 | 32.20 | 32.55 | 32.03 | 32.19 | 30.06 | 1,999,422 |
| 19 Dec 2023 | 32.48 | 32.52 | 31.85 | 32.03 | 29.91 | 2,013,303 |
| 18 Dec 2023 | 31.96 | 32.96 | 31.90 | 32.66 | 30.50 | 2,743,489 |
| 15 Dec 2023 | 32.14 | 32.31 | 31.60 | 31.62 | 29.53 | 3,913,906 |
| 14 Dec 2023 | 31.55 | 32.25 | 31.55 | 31.98 | 29.86 | 3,079,049 |
| 13 Dec 2023 | 31.08 | 31.64 | 30.55 | 31.33 | 29.26 | 4,079,256 |
| 12 Dec 2023 | 31.65 | 32.10 | 31.17 | 31.35 | 29.28 | 3,223,847 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.