Advertisement
Vår Energi AS (VAR.OL)
Oslo - Oslo Delayed Price. Currency in NOK
Follow
At close: 04:28PM CEST
Advertisement
Time Period:
Oct 25, 2023 - Oct 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 35.50 | 36.30 | 35.35 | 36.37 | 36.37 | 5,336,790 |
| Oct 24, 2024 | 36.33 | 36.74 | 35.46 | 35.46 | 35.46 | 6,569,667 |
| Oct 23, 2024 | 36.34 | 36.63 | 35.82 | 35.92 | 35.92 | 4,421,890 |
| Oct 22, 2024 | 36.25 | 36.61 | 35.71 | 36.03 | 36.03 | 7,396,860 |
| Oct 21, 2024 | 34.90 | 35.53 | 34.90 | 35.04 | 35.04 | 2,725,807 |
| Oct 18, 2024 | 35.06 | 35.54 | 34.65 | 34.80 | 34.80 | 3,471,441 |
| Oct 17, 2024 | 34.73 | 34.87 | 34.45 | 34.84 | 34.84 | 2,080,301 |
| Oct 16, 2024 | 34.87 | 35.18 | 34.73 | 34.77 | 34.77 | 2,368,689 |
| Oct 15, 2024 | 35.13 | 35.41 | 34.50 | 34.77 | 34.77 | 4,473,231 |
| Oct 14, 2024 | 35.73 | 36.25 | 35.10 | 36.02 | 36.02 | 3,117,281 |
| Oct 11, 2024 | 35.20 | 35.89 | 34.83 | 35.76 | 35.76 | 3,699,956 |
| Oct 10, 2024 | 34.40 | 35.22 | 34.04 | 35.20 | 35.20 | 5,095,630 |
| Oct 09, 2024 | 35.30 | 35.50 | 34.50 | 34.71 | 34.71 | 4,755,305 |
| Oct 08, 2024 | 36.67 | 36.70 | 35.26 | 35.33 | 35.33 | 5,355,217 |
| Oct 07, 2024 | 36.42 | 37.00 | 36.23 | 36.69 | 36.69 | 6,723,080 |
| Oct 04, 2024 | 35.84 | 36.34 | 35.62 | 36.30 | 36.30 | 5,089,843 |
| Oct 03, 2024 | 35.59 | 35.68 | 34.85 | 35.46 | 35.46 | 4,893,729 |
| Oct 02, 2024 | 34.19 | 35.59 | 34.19 | 35.42 | 35.42 | 7,636,204 |
| Oct 01, 2024 | 32.60 | 34.11 | 32.32 | 33.70 | 33.70 | 5,572,374 |
| Sep 30, 2024 | 33.00 | 33.05 | 32.37 | 32.70 | 32.70 | 2,818,991 |
| Sep 27, 2024 | 32.14 | 32.66 | 31.99 | 32.50 | 32.50 | 3,047,212 |
| Sep 26, 2024 | 32.13 | 32.30 | 31.46 | 31.61 | 31.61 | 6,520,888 |
| Sep 25, 2024 | 33.60 | 33.68 | 32.68 | 32.95 | 32.95 | 3,687,083 |
| Sep 24, 2024 | 33.60 | 33.98 | 33.15 | 33.66 | 33.66 | 3,624,338 |
| Sep 23, 2024 | 33.00 | 33.40 | 32.68 | 33.40 | 33.40 | 3,214,978 |
| Sep 20, 2024 | 32.55 | 32.92 | 32.22 | 32.92 | 32.92 | 13,658,599 |
| Sep 19, 2024 | 33.00 | 33.38 | 32.40 | 32.40 | 32.40 | 10,169,430 |
| Sep 18, 2024 | 32.90 | 32.95 | 32.51 | 32.54 | 32.54 | 2,986,696 |
| Sep 17, 2024 | 33.40 | 33.50 | 32.58 | 32.93 | 32.93 | 3,341,389 |
| Sep 16, 2024 | 33.01 | 33.42 | 32.80 | 33.42 | 33.42 | 2,006,861 |
| Sep 13, 2024 | 32.90 | 33.32 | 32.88 | 33.13 | 33.13 | 2,611,344 |
| Sep 12, 2024 | 32.90 | 33.40 | 32.41 | 32.74 | 32.74 | 3,928,252 |
| Sep 11, 2024 | 32.31 | 33.05 | 32.21 | 32.56 | 32.56 | 2,734,431 |
| Sep 10, 2024 | 33.12 | 33.44 | 32.12 | 32.27 | 32.27 | 3,338,278 |
| Sep 09, 2024 | 33.38 | 33.42 | 32.85 | 33.12 | 33.12 | 3,619,584 |
| Sep 06, 2024 | 33.75 | 33.82 | 33.24 | 33.47 | 33.47 | 3,639,245 |
| Sep 05, 2024 | 33.48 | 34.00 | 33.39 | 33.75 | 33.75 | 3,762,493 |
| Sep 04, 2024 | 32.45 | 33.87 | 32.10 | 33.68 | 33.68 | 5,010,361 |
| Sep 03, 2024 | 35.10 | 35.18 | 33.20 | 33.20 | 33.20 | 5,908,137 |
| Sep 02, 2024 | 35.38 | 35.62 | 35.06 | 35.06 | 35.06 | 2,923,123 |
| Aug 30, 2024 | 36.40 | 36.47 | 35.41 | 35.60 | 35.60 | 6,230,386 |
| Aug 29, 2024 | 35.83 | 36.41 | 35.77 | 36.28 | 36.28 | 7,827,693 |
| Aug 28, 2024 | 35.68 | 36.07 | 35.56 | 35.97 | 35.97 | 2,328,377 |
| Aug 27, 2024 | 36.01 | 36.16 | 35.74 | 35.86 | 35.86 | 2,050,036 |
| Aug 26, 2024 | 35.35 | 36.00 | 35.21 | 36.00 | 36.00 | 3,199,006 |
| Aug 23, 2024 | 34.75 | 35.35 | 34.75 | 35.28 | 35.28 | 2,090,939 |
| Aug 22, 2024 | 34.51 | 34.93 | 34.22 | 34.72 | 34.72 | 3,098,325 |
| Aug 21, 2024 | 33.83 | 34.97 | 33.65 | 34.83 | 34.83 | 7,442,048 |
| Aug 20, 2024 | 35.29 | 35.29 | 34.62 | 34.62 | 34.62 | 6,721,102 |
| Aug 19, 2024 | 35.48 | 35.62 | 35.19 | 35.53 | 35.53 | 3,467,078 |
| Aug 16, 2024 | 35.41 | 35.67 | 35.38 | 35.53 | 35.53 | 3,645,181 |
| Aug 15, 2024 | 35.20 | 35.50 | 35.00 | 35.33 | 35.33 | 4,057,143 |
| Aug 14, 2024 | 35.09 | 35.34 | 34.65 | 35.34 | 35.34 | 3,611,181 |
| Aug 13, 2024 | 35.15 | 35.21 | 34.72 | 34.78 | 34.78 | 3,186,135 |
| Aug 12, 2024 | 34.61 | 35.18 | 34.38 | 35.06 | 35.06 | 2,936,940 |
| Aug 09, 2024 | 34.30 | 34.74 | 34.18 | 34.41 | 34.41 | 3,417,169 |
| Aug 08, 2024 | 33.39 | 34.35 | 33.07 | 34.28 | 34.28 | 4,267,037 |
| Aug 07, 2024 | 33.00 | 33.58 | 32.89 | 33.39 | 33.39 | 3,344,670 |
| Aug 06, 2024 | 33.50 | 33.75 | 32.28 | 32.75 | 32.75 | 5,646,729 |
| Aug 05, 2024 | 32.50 | 32.83 | 31.65 | 32.70 | 32.70 | 7,344,343 |
| Aug 02, 2024 | 34.31 | 34.44 | 33.42 | 33.52 | 33.52 | 5,896,800 |
| Aug 01, 2024 | 34.96 | 35.15 | 34.67 | 34.67 | 34.67 | 2,997,125 |
| Jul 31, 2024 | 34.48 | 35.00 | 34.48 | 34.82 | 34.82 | 4,301,959 |
| Jul 30, 2024 | 34.46 | 34.51 | 33.96 | 34.17 | 34.17 | 3,982,325 |
| Jul 29, 2024 | 34.75 | 34.85 | 34.43 | 34.58 | 34.58 | 3,447,365 |
| Jul 26, 2024 | 35.31 | 35.72 | 35.10 | 35.29 | 35.29 | 4,448,697 |
| Jul 25, 2024 | 35.50 | 35.79 | 34.92 | 34.99 | 34.99 | 4,431,890 |
| Jul 24, 2024 | 35.80 | 35.80 | 35.05 | 35.52 | 35.52 | 4,463,280 |
| Jul 23, 2024 | 36.02 | 36.70 | 35.30 | 35.43 | 35.43 | 7,047,306 |
| Jul 22, 2024 | 35.40 | 35.50 | 34.95 | 35.23 | 35.23 | 5,496,628 |
| Jul 19, 2024 | 36.00 | 36.00 | 35.26 | 35.50 | 35.50 | 3,122,196 |
| Jul 18, 2024 | 35.70 | 36.02 | 35.52 | 35.74 | 35.74 | 2,771,728 |
| Jul 17, 2024 | 35.44 | 35.72 | 35.31 | 35.56 | 35.56 | 2,912,664 |
| Jul 16, 2024 | 35.95 | 36.13 | 35.27 | 35.55 | 35.55 | 4,279,654 |
| Jul 15, 2024 | 35.86 | 36.00 | 35.65 | 35.91 | 35.91 | 1,746,152 |
| Jul 12, 2024 | 36.00 | 36.50 | 35.86 | 35.94 | 35.94 | 3,651,320 |
| Jul 11, 2024 | 37.00 | 37.00 | 35.30 | 35.62 | 35.62 | 5,403,019 |
| Jul 10, 2024 | 36.70 | 36.95 | 36.23 | 36.83 | 36.83 | 2,844,626 |
| Jul 09, 2024 | 36.80 | 36.91 | 36.41 | 36.76 | 36.76 | 1,908,536 |
| Jul 08, 2024 | 36.83 | 37.04 | 36.52 | 36.88 | 36.88 | 2,750,941 |
| Jul 05, 2024 | 37.48 | 37.69 | 36.82 | 36.94 | 36.94 | 3,226,907 |
| Jul 04, 2024 | 37.90 | 38.07 | 37.34 | 37.48 | 37.48 | 3,652,459 |
| Jul 03, 2024 | 38.60 | 38.70 | 37.86 | 38.00 | 38.00 | 3,472,617 |
| Jul 02, 2024 | 38.42 | 38.75 | 38.23 | 38.60 | 38.60 | 4,474,226 |
| Jul 01, 2024 | 37.98 | 38.30 | 37.63 | 38.13 | 38.13 | 4,412,910 |
| Jun 28, 2024 | 37.60 | 37.82 | 37.44 | 37.72 | 37.72 | 3,870,187 |
| Jun 27, 2024 | 37.38 | 37.80 | 36.94 | 37.47 | 37.47 | 9,748,126 |
| Jun 26, 2024 | 36.28 | 37.44 | 36.14 | 37.07 | 37.07 | 5,209,194 |
| Jun 25, 2024 | 35.91 | 36.49 | 35.91 | 36.05 | 36.05 | 2,889,366 |
| Jun 24, 2024 | 35.70 | 36.04 | 35.50 | 35.84 | 35.84 | 3,500,884 |
| Jun 21, 2024 | 36.64 | 36.65 | 35.85 | 35.93 | 35.93 | 10,606,703 |
| Jun 20, 2024 | 36.34 | 36.76 | 35.99 | 36.64 | 36.64 | 5,042,207 |
| Jun 19, 2024 | 36.00 | 36.60 | 35.40 | 36.32 | 36.32 | 121,321,915 |
| Jun 18, 2024 | 34.30 | 34.78 | 34.16 | 34.60 | 34.60 | 2,688,060 |
| Jun 17, 2024 | 33.84 | 34.31 | 33.51 | 34.06 | 34.06 | 2,901,769 |
| Jun 14, 2024 | 34.24 | 34.49 | 33.86 | 33.86 | 33.86 | 2,710,378 |
| Jun 13, 2024 | 35.00 | 35.00 | 33.96 | 34.23 | 34.23 | 4,746,971 |
| Jun 12, 2024 | 35.10 | 35.44 | 34.87 | 35.15 | 35.15 | 2,805,319 |
| Jun 11, 2024 | 35.32 | 35.73 | 34.93 | 35.12 | 35.12 | 3,673,928 |
| Jun 10, 2024 | 35.30 | 35.54 | 34.85 | 35.17 | 35.17 | 2,667,658 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.