Oslo - Delayed Quote
NOK
Vår Energi ASA (VAR.OL)
55.60
-1.16
(-2.04%)
As of 2:18:33 PM GMT+1. Market Open.
Currency in NOK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
56.82
57.00
55.30
55.54
55.54
1,706,502
Nov 2, 2026
58.20
58.48
56.00
56.76
56.76
5,989,846
Oct 30, 2026
58.50
59.20
58.10
59.10
59.10
5,268,831
Oct 29, 2026
58.08
58.62
57.28
57.60
57.60
3,940,402
Oct 28, 2026
58.02
58.64
57.84
58.32
58.32
2,749,525
Oct 27, 2026
58.68
59.28
58.00
58.30
58.30
5,086,991
Oct 26, 2026
58.52
58.82
57.80
58.68
58.68
4,049,450
Oct 23, 2026
57.50
59.12
56.88
58.94
58.94
6,211,007
Oct 22, 2026
57.40
58.32
56.96
56.96
56.96
4,897,606
Oct 21, 2026
57.00
57.20
55.40
56.84
56.84
4,634,698
Oct 20, 2026
56.86
57.48
56.12
56.22
56.22
4,286,020
Oct 19, 2026
56.50
57.06
56.14
56.58
56.58
3,497,139
Oct 16, 2026
54.28
56.08
54.20
55.76
55.76
3,338,031
Oct 15, 2026
54.84
54.96
54.14
54.62
54.62
4,090,499
Oct 14, 2026
54.20
55.34
54.12
55.26
55.26
4,841,266
Oct 13, 2026
53.50
54.16
53.26
54.16
54.16
3,935,827
Oct 12, 2026
52.62
53.62
52.20
53.40
53.40
4,809,108
Oct 9, 2026
52.50
53.20
52.04
53.20
53.20
2,760,148
Oct 8, 2026
52.26
53.08
52.10
52.68
52.68
5,331,778
Oct 7, 2026
51.40
52.02
50.84
51.54
51.54
3,524,155
Oct 6, 2026
51.20
51.80
50.76
51.24
51.24
3,509,447
Oct 5, 2026
51.10
51.98
50.96
51.30
51.30
4,508,427
Oct 2, 2026
51.76
51.76
50.58
50.60
50.60
3,801,124
Oct 1, 2026
50.58
51.52
49.63
51.52
51.52
4,177,159
Sep 30, 2026
50.72
50.98
50.24
50.82
50.82
4,342,132
Sep 29, 2026
51.52
51.66
50.40
51.14
51.14
4,036,400
Sep 28, 2026
51.36
52.32
51.36
51.60
51.60
2,501,553
Sep 25, 2026
51.80
52.16
50.94
51.10
51.10
5,492,130
Sep 24, 2026
52.50
53.70
52.50
53.28
53.28
4,957,584
Sep 23, 2026
51.20
52.34
50.76
52.12
52.12
5,104,389
Sep 22, 2026
51.90
52.32
50.08
51.54
51.54
4,907,004
Sep 21, 2026
53.14
53.48
52.10
52.10
52.10
3,835,406
Sep 18, 2026
53.00
53.80
52.50
53.80
53.80
7,097,539
Sep 17, 2026
53.84
53.92
52.74
53.62
53.62
6,053,732
Sep 16, 2026
54.76
55.34
54.32
54.32
54.32
4,325,672
Sep 15, 2026
54.38
54.76
53.54
54.48
54.48
4,090,362
Sep 14, 2026
54.10
54.94
53.70
54.74
54.74
5,617,069
Sep 11, 2026
53.64
53.80
52.60
53.12
53.12
4,902,802
Sep 10, 2026
53.50
54.56
53.28
53.30
53.30
6,667,535
Sep 9, 2026
52.02
53.16
51.88
53.06
53.06
6,653,721
Sep 8, 2026
51.20
52.06
50.96
51.50
51.50
5,132,948
Sep 7, 2026
50.52
51.14
50.44
50.60
50.60
4,703,348
Sep 4, 2026
50.72
50.72
49.63
50.08
50.08
5,148,260
Sep 3, 2026
50.08
51.08
49.50
50.48
50.48
5,722,779
Sep 2, 2026
51.00
51.50
50.00
50.28
50.28
6,131,088
Sep 1, 2026
49.90
50.28
49.35
50.20
50.20
6,484,787
Aug 31, 2026
49.30
49.79
48.97
49.67
49.67
9,497,014
Aug 28, 2026
48.50
49.03
48.42
48.53
48.53
4,141,058
Aug 27, 2026
48.25
48.93
47.92
48.40
48.40
4,870,968
Aug 26, 2026
47.91
48.45
47.08
48.45
48.45
7,177,269
Aug 25, 2026
49.00
49.11
47.90
48.71
48.71
7,127,165
Aug 24, 2026
49.40
49.80
49.05
49.05
49.05
4,237,530
Aug 21, 2026
1.355
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 21, 2026
50.10
50.20
49.45
49.69
49.69
9,381,189
Aug 20, 2026
50.62
51.80
49.96
51.58
50.23
9,304,365
Aug 19, 2026
49.44
50.32
49.37
50.18
48.86
8,188,597
Aug 18, 2026
49.10
49.39
48.78
49.39
48.09
4,978,297
Aug 17, 2026
48.57
48.68
48.30
48.63
47.35
3,884,089
Aug 14, 2026
48.37
48.64
47.93
48.56
47.28
4,089,252
Aug 13, 2026
48.80
48.98
47.39
47.60
46.35
4,288,067
Aug 12, 2026
48.70
48.88
48.20
48.82
47.54
4,892,801
Aug 11, 2026
48.50
48.89
48.12
48.61
47.33
6,542,533
Aug 10, 2026
46.65
47.77
46.30
47.77
46.52
6,436,477
Aug 7, 2026
46.70
47.11
46.06
46.62
45.40
6,409,449
Aug 6, 2026
46.55
46.65
46.16
46.36
45.14
3,419,267
Aug 5, 2026
46.52
47.12
46.24
46.30
45.08
4,732,718
Aug 4, 2026
47.40
48.41
46.28
46.90
45.67
8,343,284
Aug 3, 2026
45.86
47.19
45.55
47.16
45.92
3,988,357
Jul 31, 2026
46.98
47.70
46.91
47.20
45.96
4,225,949
Jul 30, 2026
48.20
48.29
46.95
47.30
46.06
3,480,092
Jul 29, 2026
47.08
48.08
46.50
47.90
46.64
5,279,688
Jul 28, 2026
46.19
47.14
46.01
46.81
45.58
7,030,928
Jul 27, 2026
46.50
46.91
45.98
46.75
45.52
8,183,841
Jul 24, 2026
49.27
49.27
47.93
48.71
47.43
8,082,518
Jul 23, 2026
48.27
49.30
48.01
49.30
48.00
9,389,543
Jul 22, 2026
47.44
48.75
47.02
48.75
47.47
8,193,372
Jul 21, 2026
44.97
46.70
44.25
46.70
45.47
13,012,614
Jul 20, 2026
45.29
45.54
43.57
43.61
42.46
5,448,788
Jul 17, 2026
43.32
44.59
43.00
44.40
43.23
5,112,522
Jul 16, 2026
43.34
43.67
42.53
43.52
42.38
3,859,811
Jul 15, 2026
44.00
44.01
43.18
43.56
42.42
4,330,477
Jul 14, 2026
44.40
44.57
43.18
43.92
42.77
6,414,057
Jul 13, 2026
42.93
43.50
42.35
43.33
42.19
5,175,978
Jul 10, 2026
42.22
42.43
41.75
42.06
40.96
3,968,326
Jul 9, 2026
42.63
42.82
41.92
42.67
41.55
7,591,189
Jul 8, 2026
42.60
43.36
42.17
43.03
41.90
7,334,835
Jul 7, 2026
41.13
41.68
40.90
41.56
40.47
3,820,497
Jul 6, 2026
41.12
41.13
40.40
40.87
39.80
2,807,563
Jul 3, 2026
41.05
41.15
40.61
40.97
39.89
2,181,927
Jul 2, 2026
40.10
41.09
40.01
40.72
39.65
3,587,957
Jul 1, 2026
41.09
41.29
39.95
40.10
39.05
5,470,072
Jun 30, 2026
40.67
41.38
40.55
41.19
40.11
6,120,069
Jun 29, 2026
41.26
41.50
40.51
40.66
39.59
4,076,207
Jun 26, 2026
40.65
40.85
40.25
40.67
39.60
3,943,062
Jun 25, 2026
41.11
41.11
40.39
40.80
39.73
7,499,167
Jun 24, 2026
42.50
42.59
40.60
41.19
40.11
6,417,884
Jun 23, 2026
43.13
43.38
42.30
42.63
41.51
4,867,180
Jun 22, 2026
43.22
43.60
42.81
43.09
41.96
3,723,276
Jun 19, 2026
42.39
43.19
42.39
43.09
41.96
6,608,874
Jun 18, 2026
42.90
43.11
41.98
42.05
40.95
4,705,262
Jun 17, 2026
42.75
43.42
42.20
43.31
42.17
5,404,413
Jun 16, 2026
43.61
43.98
42.80
43.08
41.95
8,707,182
Jun 15, 2026
44.68
44.82
43.57
44.00
42.84
9,315,216
Jun 12, 2026
47.84
47.90
45.83
47.02
45.78
8,017,087
Jun 11, 2026
49.00
49.92
48.42
49.73
48.42
6,172,593
Jun 10, 2026
47.50
48.55
47.20
48.52
47.25
6,626,708
Jun 9, 2026
47.87
48.25
47.15
47.45
46.20
5,656,191
Jun 8, 2026
48.73
49.26
47.82
47.86
46.60
6,370,633
Jun 5, 2026
47.29
48.28
47.20
47.98
46.72
7,326,806
Jun 4, 2026
47.35
47.83
46.75
47.58
46.33
6,722,188
Jun 3, 2026
1.11
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 3, 2026
47.20
47.68
46.88
47.68
46.43
7,160,460
Jun 2, 2026
46.50
47.50
46.16
47.50
45.17
7,597,992
Jun 1, 2026
46.46
47.56
45.90
47.00
44.70
6,902,499
May 29, 2026
45.80
46.58
45.11
45.53
43.30
84,337,412
May 28, 2026
46.42
47.03
45.54
45.75
43.51
7,063,558
May 27, 2026
46.90
46.90
45.54
45.91
43.66
8,333,497
May 26, 2026
46.29
47.65
45.80
47.34
45.02
7,972,165
May 22, 2026
47.81
48.19
47.12
47.22
44.91
6,254,319
May 21, 2026
47.93
48.94
47.79
48.32
45.95
5,233,829
May 20, 2026
49.01
49.58
47.96
48.27
45.90
6,831,713
May 19, 2026
48.00
49.18
48.00
48.65
46.26
5,879,358
May 18, 2026
48.41
49.15
47.36
47.60
45.27
6,060,843
May 15, 2026
47.00
47.72
46.72
47.33
45.01
7,603,194
May 13, 2026
46.70
47.35
46.10
46.63
44.34
5,677,525
May 12, 2026
45.50
46.83
45.43
46.45
44.17
5,515,385
May 11, 2026
45.07
45.65
44.56
45.22
43.00
5,120,500
May 8, 2026
44.41
44.61
43.82
44.17
42.00
4,928,432
May 7, 2026
44.82
45.42
43.42
43.97
41.81
8,063,585
May 6, 2026
47.00
47.00
43.40
44.82
42.62
12,708,153
May 5, 2026
47.43
48.12
47.04
47.86
45.51
5,498,445
May 4, 2026
46.80
48.20
46.45
47.06
44.75
4,243,509
Apr 30, 2026
47.20
47.52
46.22
46.93
44.63
5,063,048
Apr 29, 2026
46.57
46.98
46.25
46.25
43.98
5,285,731
Apr 28, 2026
45.84
47.00
45.70
46.08
43.82
7,374,704
Apr 27, 2026
45.17
45.93
44.86
45.23
43.01
5,061,537
Apr 24, 2026
45.73
46.15
44.82
45.00
42.79
7,889,297
Apr 23, 2026
45.29
45.89
44.89
45.06
42.85
5,843,669
Apr 22, 2026
43.52
45.14
43.42
44.67
42.48
6,804,216
Apr 21, 2026
43.11
43.93
43.00
43.78
41.63
5,394,391
Apr 20, 2026
43.17
43.75
42.62
43.20
41.08
7,516,359
Apr 17, 2026
44.72
45.20
41.41
41.75
39.70
12,711,258
Apr 16, 2026
44.28
44.90
43.90
44.50
42.32
8,545,475
Apr 15, 2026
44.69
45.70
44.33
44.45
42.27
9,020,125
Apr 14, 2026
46.00
46.27
44.68
44.89
42.69
8,954,598
Apr 13, 2026
48.15
48.48
46.18
46.46
44.18
12,398,636
Apr 10, 2026
45.50
46.40
45.20
45.69
43.45
8,912,508
Apr 9, 2026
44.71
46.40
44.60
46.06
43.80
10,383,338
Apr 8, 2026
43.50
44.12
42.32
43.60
41.46
26,682,029
Apr 7, 2026
48.23
49.83
48.20
49.34
46.92
14,096,626
Apr 1, 2026
47.87
49.10
47.28
48.14
45.78
9,935,523
Mar 31, 2026
50.00
50.70
49.28
50.54
48.06
11,823,341
Mar 30, 2026
49.03
50.70
48.97
50.46
47.99
16,344,658
Mar 27, 2026
47.98
49.20
47.45
48.83
46.44
10,053,620
Mar 26, 2026
47.00
47.71
46.80
47.57
45.24
8,442,278
Mar 25, 2026
45.24
46.79
44.76
46.67
44.38
10,750,553
Mar 24, 2026
45.06
46.73
45.06
46.08
43.82
9,697,982
Mar 23, 2026
48.25
48.62
42.98
44.98
42.77
26,728,271
Mar 20, 2026
48.51
48.90
47.30
47.99
45.64
27,227,049
Mar 19, 2026
45.26
50.30
45.23
49.97
47.52
33,387,262
Mar 18, 2026
43.53
44.74
43.00
44.34
42.17
12,527,709
Mar 17, 2026
42.79
43.97
42.40
43.87
41.72
13,936,444
Mar 16, 2026
42.00
42.83
41.88
42.54
40.45
16,590,121
Mar 13, 2026
40.57
41.67
40.48
41.22
39.20
16,110,013
Mar 12, 2026
39.60
40.20
39.33
40.20
38.23
14,962,128
Mar 11, 2026
38.52
39.29
38.22
39.29
37.36
10,937,951
Mar 10, 2026
38.21
39.04
37.75
38.53
36.64
13,149,652
Mar 9, 2026
40.00
40.03
38.95
39.89
37.93
23,991,119
Mar 6, 2026
38.22
38.89
37.81
38.68
36.78
17,199,079
Mar 5, 2026
37.88
38.20
36.75
38.11
36.24
13,294,165
Mar 4, 2026
38.45
38.60
37.31
37.65
35.80
14,218,938
Mar 3, 2026
38.73
38.93
38.14
38.82
36.92
22,679,466
Mar 2, 2026
38.30
39.32
36.65
37.63
35.79
28,617,061
Feb 27, 2026
34.82
35.71
34.70
35.49
33.75
11,053,192
Feb 26, 2026
35.08
35.12
34.11
34.82
33.11
6,859,123
Feb 25, 2026
34.95
35.15
34.73
34.91
33.20
5,957,781
Feb 24, 2026
34.79
35.07
34.55
35.00
33.28
4,950,739
Feb 23, 2026
34.54
34.87
34.18
34.67
32.97
5,758,014
Feb 20, 2026
35.02
35.03
34.10
34.35
32.67
7,318,420
Feb 19, 2026
34.60
35.24
34.20
35.04
33.32
11,719,798
Feb 18, 2026
32.97
34.28
32.94
34.28
32.60
10,226,079
Feb 17, 2026
33.17
33.47
32.80
32.91
31.30
8,013,359
Feb 16, 2026
33.60
33.69
32.98
33.18
31.55
6,767,489
Feb 13, 2026
33.42
34.02
33.13
33.75
32.10
7,284,650
Feb 12, 2026
33.86
34.07
33.46
33.70
32.05
8,027,630
Feb 11, 2026
33.38
33.75
32.96
33.71
32.06
10,374,092
Feb 10, 2026
34.21
34.50
33.31
33.36
31.72
14,025,479
Feb 9, 2026
33.86
34.03
33.64
33.87
32.21
6,239,100
Feb 6, 2026
34.12
34.25
33.28
34.07
32.40
5,929,732
Feb 5, 2026
33.50
34.38
33.40
33.81
32.15
8,391,738
Feb 4, 2026
33.90
34.00
33.26
33.49
31.85
6,841,571
Feb 3, 2026
1.209
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 3, 2026
33.23
33.42
32.89
33.32
31.69
8,760,983
Feb 2, 2026
33.86
34.42
33.50
34.37
31.54
8,947,759
Jan 30, 2026
34.60
35.00
34.43
34.87
31.99
6,865,553
Jan 29, 2026
35.00
35.39
34.80
34.86
31.98
9,287,665
Jan 28, 2026
34.40
35.14
34.23
34.65
31.79
5,373,802
Jan 27, 2026
34.46
34.46
33.87
34.30
31.47
7,715,497
Jan 26, 2026
34.75
35.10
34.32
34.33
31.50
6,037,801
Jan 23, 2026
34.50
34.93
34.28
34.71
31.85
5,421,466
Jan 22, 2026
35.43
35.60
34.07
34.18
31.36
8,457,027
Jan 21, 2026
34.64
35.22
34.54
35.16
32.26
6,164,796
Jan 20, 2026
34.53
34.85
34.07
34.84
31.97
6,711,768
Jan 19, 2026
34.60
34.83
34.22
34.56
31.71
6,288,498
Jan 16, 2026
33.91
35.00
33.86
35.00
32.11
10,364,200
Jan 15, 2026
34.17
34.20
33.60
33.84
31.05
7,732,724
Jan 14, 2026
34.40
34.85
33.87
34.69
31.83
10,824,659
Jan 13, 2026
33.00
34.48
32.93
34.31
31.48
13,083,795
Jan 12, 2026
33.00
33.87
32.80
33.59
30.82
10,254,729
Jan 9, 2026
32.36
32.82
32.19
32.69
29.99
8,213,670
Jan 8, 2026
31.77
31.90
31.45
31.78
29.16
5,525,323
Jan 7, 2026
32.66
32.66
31.42
31.77
29.15
19,204,951
Jan 6, 2026
33.16
33.79
33.10
33.33
30.58
7,183,409
Jan 5, 2026
33.50
33.77
32.33
32.58
29.89
6,725,424
Jan 2, 2026
33.01
33.53
32.96
33.40
30.65
5,351,986
Dec 30, 2025
32.45
33.16
32.40
33.00
30.28
5,914,374
Dec 29, 2025
31.68
32.39
31.59
32.35
29.68
5,978,353
Dec 23, 2025
31.65
31.77
31.55
31.61
29.00
2,652,441
Dec 22, 2025
31.25
31.83
31.06
31.60
28.99
6,153,407
Dec 19, 2025
31.53
31.78
31.24
31.57
28.97
6,115,720
Dec 18, 2025
31.93
32.07
31.53
31.53
28.93
5,231,405
Dec 17, 2025
31.75
32.30
31.69
31.69
29.08
7,064,035
Dec 16, 2025
31.90
31.93
31.34
31.34
28.76
6,753,996
Dec 15, 2025
32.20
32.35
31.98
32.10
29.45
4,172,403
Dec 12, 2025
32.00
32.19
31.78
32.14
29.49
3,643,880
Dec 11, 2025
32.12
32.40
31.65
32.03
29.39
5,592,950
Dec 10, 2025
32.25
32.31
31.70
31.70
29.09
6,247,894
Dec 9, 2025
32.17
32.34
31.91
32.16
29.51
4,489,724
Dec 8, 2025
32.16
32.35
31.98
32.25
29.59
2,576,898
Dec 5, 2025
31.96
32.25
31.64
32.16
29.51
3,513,377
Dec 4, 2025
31.90
31.97
31.61
31.75
29.13
3,946,679
Dec 3, 2025
31.42
31.88
31.39
31.78
29.16
4,320,292
Dec 2, 2025
31.96
31.96
31.09
31.32
28.74
4,568,066
Dec 1, 2025
31.70
32.08
31.69
31.90
29.27
3,782,236
Nov 28, 2025
31.50
31.70
31.33
31.63
29.02
5,700,454
Nov 27, 2025
31.53
31.66
31.26
31.35
28.76
3,104,630
Nov 26, 2025
31.50
31.63
31.07
31.31
28.73
4,668,998
Nov 25, 2025
31.88
32.10
31.00
31.25
28.67
6,735,265
Nov 24, 2025
32.08
32.08
31.29
31.60
28.99
8,533,088
Nov 21, 2025
32.30
32.37
31.72
32.08
29.43
7,585,456
Nov 20, 2025
32.35
33.13
32.16
33.13
30.40
3,983,111
Nov 19, 2025
33.20
33.32
31.72
31.80
29.18
7,720,647
Nov 18, 2025
33.62
33.62
32.90
32.98
30.26
4,043,069
Nov 17, 2025
1.211
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 17, 2025
33.86
34.05
33.72
33.83
31.04
3,102,870
Nov 14, 2025
35.00
35.14
34.71
34.86
30.87
3,772,334
Nov 13, 2025
34.50
34.85
34.44
34.85
30.86
4,395,986
Nov 12, 2025
35.29
35.47
34.73
34.84
30.86
4,448,898
Nov 11, 2025
34.26
35.19
34.26
35.07
31.06
4,366,017
Nov 10, 2025
34.43
34.63
34.06
34.20
30.29
3,163,986
Nov 7, 2025
34.08
34.39
34.05
34.26
30.34
3,093,040
Nov 6, 2025
33.72
33.95
33.54
33.87
30.00
2,565,728
Nov 5, 2025
33.77
34.05
33.65
33.93
30.05
2,069,764
Nov 4, 2025
34.14
34.14
33.70
33.73
29.87
3,823,288
Nov 3, 2025
34.17
34.60
33.95
34.16
30.25
2,678,316
