OTC Markets OTCPK - Delayed Quote
USD
Vår Energi ASA (VARRY)
12.00
0.00
(0.00%)
As of November 2 at 4:00:00 PM EST. Market Open.
Currency in USD
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 2, 2026
12.15
12.15
12.00
12.00
12.00
10,245
Oct 30, 2026
12.50
12.55
12.00
12.00
12.00
1,812
Oct 29, 2026
12.38
12.38
12.25
12.25
12.25
1,030
Oct 28, 2026
12.00
12.75
12.00
12.75
12.75
4,040
Oct 27, 2026
12.50
12.50
12.40
12.40
12.40
2,750
Oct 26, 2026
12.35
12.58
12.34
12.34
12.34
9,527
Oct 23, 2026
12.50
12.50
12.30
12.30
12.30
626
Oct 22, 2026
12.03
12.03
12.03
12.03
12.03
1,290
Oct 21, 2026
11.94
12.15
11.94
12.15
12.15
1,039
Oct 20, 2026
11.94
11.94
11.94
11.94
11.94
-
Oct 19, 2026
12.00
12.31
11.94
11.94
11.94
1,704
Oct 16, 2026
11.57
11.57
11.52
11.52
11.52
3,654
Oct 15, 2026
11.50
11.55
11.50
11.55
11.55
4,167
Oct 14, 2026
11.25
11.25
11.25
11.25
11.25
2,131
Oct 13, 2026
10.90
10.90
10.90
10.90
10.90
-
Oct 12, 2026
10.90
10.90
10.90
10.90
10.90
-
Oct 9, 2026
10.90
10.90
10.90
10.90
10.90
-
Oct 8, 2026
11.00
11.00
10.90
10.90
10.90
1,346
Oct 7, 2026
10.68
11.04
10.68
11.04
11.04
1,877
Oct 6, 2026
11.00
11.00
10.50
11.00
11.00
5,508
Oct 5, 2026
10.63
10.63
10.63
10.63
10.63
2,083
Oct 2, 2026
11.00
11.00
10.60
10.65
10.65
13,538
Oct 1, 2026
11.00
11.00
11.00
11.00
11.00
5,184
Sep 30, 2026
11.00
11.00
11.00
11.00
11.00
-
Sep 29, 2026
11.00
11.00
11.00
11.00
11.00
-
Sep 28, 2026
11.00
11.00
10.70
11.00
11.00
14,450
Sep 25, 2026
10.65
10.65
10.65
10.65
10.65
4,108
Sep 24, 2026
11.10
11.25
10.75
10.80
10.80
4,220
Sep 23, 2026
10.90
10.90
10.90
10.90
10.90
1,431
Sep 22, 2026
10.80
10.83
10.75
10.75
10.75
3,154
Sep 21, 2026
11.75
11.75
11.50
11.50
11.50
1,994
Sep 18, 2026
11.30
11.60
11.10
11.50
11.50
13,955
Sep 17, 2026
11.50
11.50
11.40
11.40
11.40
2,152
Sep 16, 2026
11.40
11.65
11.40
11.65
11.65
7,663
Sep 15, 2026
11.50
11.50
11.50
11.50
11.50
290
Sep 14, 2026
11.50
11.70
11.00
11.70
11.70
2,210
Sep 11, 2026
11.40
11.40
11.25
11.25
11.25
26,127
Sep 10, 2026
11.50
11.75
11.25
11.75
11.75
7,924
Sep 9, 2026
11.50
12.00
11.49
11.49
11.49
1,723,726
Sep 8, 2026
10.89
10.89
10.89
10.89
10.89
532
Sep 4, 2026
10.50
10.50
10.50
10.50
10.50
-
Sep 3, 2026
10.50
10.50
10.50
10.50
10.50
-
Sep 2, 2026
10.50
10.50
10.50
10.50
10.50
626
Sep 1, 2026
10.25
11.00
10.25
11.00
11.00
303
Aug 31, 2026
10.40
10.40
10.40
10.40
10.40
150
Aug 28, 2026
10.25
10.25
10.25
10.25
10.25
-
Aug 27, 2026
10.25
10.25
10.25
10.25
10.25
1,120
Aug 26, 2026
10.25
10.28
9.25
10.25
10.25
10,540
Aug 25, 2026
10.25
10.25
10.25
10.25
10.25
601
Aug 24, 2026
0.29037
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 24, 2026
10.50
10.50
10.50
10.50
10.50
5,882
Aug 21, 2026
10.80
10.80
10.80
10.80
10.51
2,000
Aug 20, 2026
10.90
11.00
10.90
11.00
10.70
1,485
Aug 19, 2026
10.38
10.38
10.38
10.38
10.10
-
Aug 18, 2026
10.38
10.38
10.38
10.38
10.10
1,354
Aug 17, 2026
10.00
10.25
10.00
10.25
9.97
6,494
Aug 14, 2026
10.00
10.00
10.00
10.00
9.73
-
Aug 13, 2026
10.43
10.43
10.00
10.00
9.73
1,648
Aug 12, 2026
9.75
9.75
9.75
9.75
9.49
-
Aug 11, 2026
10.00
10.00
9.75
9.75
9.49
9,960
Aug 10, 2026
9.75
9.75
8.75
9.10
8.86
3,276
Aug 7, 2026
9.89
9.89
9.89
9.89
9.62
147
Aug 6, 2026
9.59
9.59
9.55
9.55
9.29
1,866
Aug 5, 2026
9.64
9.64
9.60
9.60
9.34
1,444
Aug 4, 2026
9.99
9.99
9.65
9.65
9.39
830
Aug 3, 2026
9.99
9.99
9.99
9.99
9.72
792
Jul 31, 2026
10.00
10.00
10.00
10.00
9.73
-
Jul 30, 2026
10.00
10.00
10.00
10.00
9.73
-
Jul 29, 2026
10.00
10.00
10.00
10.00
9.73
-
Jul 28, 2026
9.68
10.00
9.68
10.00
9.73
19,036
Jul 27, 2026
10.00
10.00
9.80
10.00
9.73
1,716
Jul 24, 2026
10.20
10.20
10.20
10.20
9.93
121
Jul 23, 2026
10.00
10.00
9.75
9.75
9.49
1,902
Jul 22, 2026
9.91
9.91
8.50
9.65
9.39
1,735
Jul 21, 2026
9.45
9.45
9.35
9.45
9.20
1,831
Jul 20, 2026
9.15
9.15
8.90
9.00
8.76
2,165
Jul 17, 2026
8.75
9.25
8.75
9.25
9.00
1,401
Jul 16, 2026
8.75
8.75
8.75
8.75
8.51
1,779
Jul 15, 2026
8.75
8.75
8.75
8.75
8.51
-
Jul 14, 2026
8.75
8.75
8.75
8.75
8.51
323
Jul 13, 2026
9.50
9.50
9.50
9.50
9.24
741
Jul 10, 2026
8.75
8.75
8.40
8.40
8.17
3,908
Jul 9, 2026
8.50
8.90
8.10
8.90
8.66
3,077
Jul 8, 2026
8.60
8.91
8.50
8.50
8.27
3,062
Jul 7, 2026
8.95
8.95
6.97
8.45
8.22
6,829
Jul 6, 2026
8.20
8.95
7.88
8.95
8.71
4,462
Jul 2, 2026
9.00
9.00
9.00
9.00
8.76
11,627
Jul 1, 2026
8.15
8.15
7.50
8.00
7.78
2,354
Jun 30, 2026
8.48
8.48
8.15
8.15
7.93
3,028
Jun 29, 2026
9.85
9.85
8.05
9.85
9.59
3,425
Jun 26, 2026
9.00
10.85
9.00
10.25
9.97
8,756
Jun 25, 2026
8.15
10.90
7.71
10.90
10.61
2,963
Jun 24, 2026
8.52
8.52
8.52
8.52
8.29
2,869
Jun 23, 2026
8.71
9.00
8.63
8.63
8.40
8,965
Jun 22, 2026
10.90
10.90
8.25
8.71
8.48
8,469
Jun 18, 2026
10.50
10.50
9.99
9.99
9.72
1,363
Jun 17, 2026
10.00
10.90
10.00
10.90
10.61
3,340
Jun 16, 2026
10.51
10.51
10.00
10.00
9.73
1,197
Jun 15, 2026
9.90
11.09
9.00
11.09
10.79
22,327
Jun 12, 2026
9.75
9.75
9.75
9.75
9.49
2,801
Jun 11, 2026
10.40
10.40
9.20
9.20
8.95
3,327
Jun 10, 2026
9.70
9.96
9.70
9.96
9.69
134,409
Jun 9, 2026
9.85
9.85
9.70
9.70
9.44
100,408
Jun 8, 2026
10.00
10.91
9.11
9.95
9.68
266,162
Jun 5, 2026
10.10
10.38
9.80
10.38
10.10
970
Jun 4, 2026
0.232965
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 4, 2026
10.05
10.07
10.05
10.07
9.80
4,659
Jun 3, 2026
10.91
10.91
10.15
10.15
9.65
971
Jun 2, 2026
10.75
10.75
10.75
10.75
10.22
181
Jun 1, 2026
10.50
10.50
10.00
10.00
9.51
1,365
May 29, 2026
9.60
10.92
9.60
10.50
9.98
7,698
May 28, 2026
10.30
10.92
9.60
9.60
9.13
3,962
May 27, 2026
10.30
10.30
10.30
10.30
9.79
436
May 26, 2026
10.10
10.30
10.10
10.30
9.79
4,362
May 22, 2026
10.30
10.30
10.30
10.30
9.79
703
May 21, 2026
10.10
10.40
10.10
10.40
9.89
941
May 20, 2026
10.75
10.75
10.75
10.75
10.22
661
May 19, 2026
10.00
10.50
10.00
10.50
9.98
1,605
May 18, 2026
10.00
10.00
10.00
10.00
9.51
305
May 15, 2026
10.23
10.23
10.10
10.15
9.65
11,087
May 14, 2026
10.50
10.50
10.00
10.29
9.78
5,910
May 13, 2026
10.00
10.25
10.00
10.25
9.75
482
May 12, 2026
10.00
10.00
10.00
10.00
9.51
-
May 11, 2026
10.00
10.00
10.00
10.00
9.51
2,308
May 8, 2026
9.50
10.50
9.50
10.50
9.98
1,059
May 7, 2026
9.45
10.50
9.00
10.00
9.51
3,618
May 6, 2026
9.50
9.50
9.50
9.50
9.03
181
May 5, 2026
9.95
9.95
9.95
9.95
9.46
-
May 4, 2026
10.10
10.30
9.95
9.95
9.46
3,291
May 1, 2026
10.10
10.10
9.95
9.95
9.46
470
Apr 30, 2026
9.70
10.10
9.60
10.10
9.60
6,698
Apr 29, 2026
9.85
9.85
9.75
9.75
9.27
2,576
Apr 28, 2026
9.65
9.75
9.65
9.65
9.18
4,541
Apr 27, 2026
9.64
9.80
9.60
9.60
9.13
2,909
Apr 24, 2026
9.70
9.70
9.64
9.64
9.17
4,186
Apr 23, 2026
9.80
9.80
9.68
9.68
9.20
914
Apr 22, 2026
9.80
9.80
9.78
9.78
9.30
1,193
Apr 21, 2026
9.00
9.50
9.00
9.50
9.03
4,279
Apr 20, 2026
9.14
10.00
9.00
9.00
8.56
3,473
Apr 17, 2026
8.65
9.15
8.65
9.15
8.70
6,115
Apr 16, 2026
9.20
10.50
9.20
9.38
8.92
11,970
Apr 15, 2026
9.20
9.20
9.00
9.20
8.75
780
Apr 14, 2026
9.20
9.20
9.20
9.20
8.75
410
Apr 13, 2026
9.25
10.00
9.25
10.00
9.51
2,685
Apr 10, 2026
9.50
10.25
9.25
9.25
8.79
4,796
Apr 9, 2026
8.90
9.41
8.90
9.40
8.94
29,106
Apr 8, 2026
10.20
10.20
10.20
10.20
9.70
-
Apr 7, 2026
10.00
10.20
10.00
10.20
9.70
1,126
Apr 6, 2026
9.40
9.75
9.40
9.75
9.27
22,569
Apr 2, 2026
9.50
9.60
9.50
9.60
9.13
3,615
Apr 1, 2026
9.95
10.20
9.50
9.50
9.03
1,816
Mar 31, 2026
10.40
10.40
10.00
10.20
9.70
4,636
Mar 30, 2026
10.20
10.55
10.00
10.12
9.62
3,993
Mar 27, 2026
9.95
10.11
9.55
10.11
9.61
20,179
Mar 26, 2026
9.52
9.95
9.45
9.95
9.46
3,579
Mar 25, 2026
9.77
9.77
9.43
9.51
9.04
8,133
Mar 24, 2026
9.71
9.71
9.50
9.65
9.18
4,118
Mar 23, 2026
9.51
9.51
8.96
9.40
8.94
100,235
Mar 20, 2026
10.35
10.35
9.73
10.01
9.52
61,878
Mar 19, 2026
9.98
10.57
9.98
10.29
9.78
68,032
Mar 18, 2026
9.54
9.54
8.98
8.98
8.53
29,064
Mar 17, 2026
9.10
9.20
9.10
9.16
8.71
27,232
Mar 16, 2026
9.00
9.00
8.61
8.80
8.37
14,841
Mar 13, 2026
8.23
8.60
8.23
8.39
7.98
13,988
Mar 12, 2026
8.50
8.53
8.03
8.29
7.88
28,677
Mar 11, 2026
7.96
8.42
7.95
8.37
7.96
16,744
Mar 10, 2026
8.20
8.43
7.91
8.15
7.75
41,392
Mar 9, 2026
8.17
8.38
8.10
8.27
7.87
87,711
Mar 6, 2026
7.95
8.25
7.85
8.11
7.71
27,597
Mar 5, 2026
7.88
8.08
7.80
7.90
7.51
36,832
Mar 4, 2026
8.15
8.17
7.72
7.80
7.41
47,640
Mar 3, 2026
7.85
8.27
7.85
8.10
7.70
37,854
Mar 2, 2026
7.90
8.00
7.75
7.79
7.41
47,556
Feb 27, 2026
7.51
7.53
7.51
7.53
7.15
2,002
Feb 26, 2026
7.40
7.40
7.23
7.26
6.90
23,706
Feb 25, 2026
7.35
7.48
7.31
7.38
7.02
10,598
Feb 24, 2026
7.35
7.35
7.20
7.35
6.99
9,925
Feb 23, 2026
7.15
7.45
7.15
7.45
7.08
5,889
Feb 20, 2026
7.20
7.39
7.17
7.19
6.83
11,218
Feb 19, 2026
7.59
7.59
7.19
7.29
6.93
22,651
Feb 18, 2026
7.18
7.26
7.08
7.17
6.81
16,733
Feb 17, 2026
6.90
6.93
6.85
6.90
6.56
26,991
Feb 13, 2026
7.26
7.26
7.19
7.20
6.85
4,936
Feb 12, 2026
7.14
7.41
6.91
7.10
6.75
171,116
Feb 11, 2026
7.25
7.25
7.10
7.14
6.79
74,833
Feb 10, 2026
7.05
7.05
6.95
6.99
6.64
15,166
Feb 9, 2026
7.08
7.15
7.02
7.11
6.76
21,932
Feb 6, 2026
6.90
7.11
6.90
7.07
6.72
20,146
Feb 5, 2026
6.80
7.07
6.76
6.97
6.63
43,209
Feb 4, 2026
0.253642
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 4, 2026
7.15
7.15
6.81
7.15
6.80
76,382
Feb 3, 2026
7.05
7.43
6.90
7.43
6.82
42,448
Feb 2, 2026
7.12
7.42
7.02
7.32
6.72
24,541
Jan 30, 2026
7.12
7.54
7.12
7.35
6.75
12,167
Jan 29, 2026
7.52
7.52
7.35
7.41
6.80
32,923
Jan 28, 2026
7.25
7.50
7.20
7.32
6.72
16,940
Jan 27, 2026
7.18
7.35
7.10
7.25
6.66
31,905
Jan 26, 2026
7.01
7.33
7.00
7.10
6.52
47,751
Jan 23, 2026
7.33
7.40
7.00
7.10
6.52
31,558
Jan 22, 2026
7.05
7.08
6.89
6.90
6.34
22,936
Jan 21, 2026
7.10
7.25
7.00
7.10
6.52
44,670
Jan 20, 2026
7.00
7.27
6.95
7.00
6.43
56,370
Jan 16, 2026
7.00
7.18
6.88
7.00
6.43
28,056
Jan 15, 2026
6.95
6.95
6.72
6.81
6.25
6,577
Jan 14, 2026
6.88
6.94
6.85
6.85
6.29
32,470
Jan 13, 2026
6.80
6.94
6.74
6.74
6.19
21,363
Jan 12, 2026
6.75
6.80
6.63
6.68
6.14
6,348
Jan 9, 2026
6.72
6.72
6.45
6.54
6.01
4,681
Jan 8, 2026
6.29
6.40
6.24
6.40
5.88
14,494
Jan 7, 2026
6.40
6.58
6.26
6.29
5.78
19,266
Jan 6, 2026
6.70
6.70
6.68
6.70
6.15
1,525
Jan 5, 2026
6.60
6.73
6.47
6.53
6.00
19,997
Jan 2, 2026
6.65
6.72
6.60
6.72
6.18
40,856
Dec 31, 2025
6.64
6.64
6.64
6.64
6.10
-
Dec 30, 2025
6.40
6.64
6.40
6.64
6.10
4,535
Dec 29, 2025
6.30
6.30
6.30
6.30
5.79
2,300
Dec 26, 2025
6.32
6.32
6.32
6.32
5.80
-
Dec 24, 2025
6.32
6.32
6.32
6.32
5.80
-
Dec 23, 2025
6.32
6.32
6.32
6.32
5.80
536
Dec 22, 2025
6.32
6.32
6.25
6.30
5.79
3,937
Dec 19, 2025
6.30
6.30
6.30
6.30
5.78
2,708
Dec 18, 2025
6.28
6.45
6.28
6.45
5.92
406
Dec 17, 2025
6.20
6.28
6.20
6.28
5.76
1,967
Dec 16, 2025
6.15
6.26
6.15
6.15
5.65
3,604
Dec 15, 2025
6.39
6.39
6.31
6.31
5.79
357
Dec 12, 2025
6.38
6.39
6.38
6.39
5.87
2,674
Dec 11, 2025
6.20
6.38
6.20
6.38
5.85
4,973
Dec 10, 2025
6.25
6.34
6.18
6.30
5.79
5,648
Dec 9, 2025
6.50
6.50
6.50
6.50
5.97
4,000
Dec 8, 2025
6.25
6.45
6.25
6.45
5.92
458
Dec 5, 2025
6.37
6.37
6.37
6.37
5.85
1,018
Dec 4, 2025
6.32
6.37
6.32
6.36
5.85
2,406
Dec 3, 2025
6.35
6.37
6.35
6.37
5.85
3,100
Dec 2, 2025
6.25
6.31
6.08
6.09
5.59
1,718
Dec 1, 2025
6.40
6.40
6.40
6.40
5.88
499
Nov 28, 2025
6.35
6.35
6.35
6.35
5.83
17,647
Nov 26, 2025
6.03
6.36
6.03
6.34
5.82
7,506
Nov 25, 2025
6.03
6.25
6.03
6.25
5.74
103,420
Nov 24, 2025
6.15
6.15
6.10
6.10
5.60
51,303
Nov 21, 2025
6.45
6.45
6.20
6.20
5.69
2,742
Nov 20, 2025
6.36
6.36
6.36
6.36
5.84
201
Nov 19, 2025
6.41
6.41
6.16
6.20
5.69
17,761
Nov 18, 2025
0.236062
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 18, 2025
6.44
6.47
6.43
6.47
5.94
1,032
Nov 17, 2025
6.68
6.68
6.68
6.68
5.92
1,430
Nov 14, 2025
6.85
6.85
6.85
6.85
6.07
2,725
Nov 13, 2025
6.91
6.91
6.88
6.88
6.09
1,830
Nov 12, 2025
6.77
6.90
6.75
6.75
5.98
2,225
Nov 11, 2025
6.97
6.99
6.97
6.99
6.19
900
Nov 10, 2025
6.80
6.86
6.80
6.86
6.08
6,147
Nov 7, 2025
6.76
6.76
6.66
6.70
5.94
5,904
Nov 6, 2025
6.59
6.59
6.59
6.59
5.84
388
Nov 5, 2025
6.67
6.67
6.67
6.67
5.91
180
Nov 4, 2025
6.57
6.66
6.57
6.57
5.82
1,181
Nov 3, 2025
6.75
6.75
6.75
6.75
5.98
719
