Oslo - Delayed Quote NOK

V?r Energi AS (VAR.OL)

Compare
36.37 +0.91 (+2.57%)
At close: 4:28 PM GMT+2
Currency in NOK
Download
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 9, 2024 35.30 35.50 34.50 34.71 34.71 4,755,305
Oct 8, 2024 36.67 36.70 35.26 35.33 35.33 5,355,217
Oct 7, 2024 36.42 37.00 36.23 36.69 36.69 6,723,080
Oct 4, 2024 35.84 36.34 35.62 36.30 36.30 5,089,843
Oct 3, 2024 35.59 35.68 34.85 35.46 35.46 4,893,729
Oct 2, 2024 34.19 35.59 34.19 35.42 35.42 7,636,204
Oct 1, 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 9, 2024 33.38 33.42 32.85 33.12 33.12 3,619,584
Sep 6, 2024 33.75 33.82 33.24 33.47 33.47 3,639,245
Sep 5, 2024 33.48 34.00 33.39 33.75 33.75 3,762,493
Sep 4, 2024 32.45 33.87 32.10 33.68 33.68 5,010,361
Sep 3, 2024 35.10 35.18 33.20 33.20 33.20 5,908,137
Sep 2, 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 9, 2024 34.30 34.74 34.18 34.41 34.41 3,417,169
Aug 8, 2024 33.39 34.35 33.07 34.28 34.28 4,267,037
Aug 7, 2024 33.00 33.58 32.89 33.39 33.39 3,344,670
Aug 6, 2024 33.50 33.75 32.28 32.75 32.75 5,646,729
Aug 5, 2024 32.50 32.83 31.65 32.70 32.70 7,344,343
Aug 2, 2024 34.31 34.44 33.42 33.52 33.52 5,896,800
Aug 1, 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 1.18 Dividend
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 34.11 4,448,697
Jul 25, 2024 35.50 35.79 34.92 34.99 33.82 4,431,890
Jul 24, 2024 35.80 35.80 35.05 35.52 34.33 4,463,280
Jul 23, 2024 36.02 36.70 35.30 35.43 34.24 7,047,306
Jul 22, 2024 35.40 35.50 34.95 35.23 34.05 5,496,628
Jul 19, 2024 36.00 36.00 35.26 35.50 34.31 3,122,196
Jul 18, 2024 35.70 36.02 35.52 35.74 34.54 2,771,728
Jul 17, 2024 35.44 35.72 35.31 35.56 34.37 2,912,664
Jul 16, 2024 35.95 36.13 35.27 35.55 34.36 4,279,654
Jul 15, 2024 35.86 36.00 35.65 35.91 34.71 1,746,152
Jul 12, 2024 36.00 36.50 35.86 35.94 34.73 3,651,320
Jul 11, 2024 37.00 37.00 35.30 35.62 34.42 5,403,019
Jul 10, 2024 36.70 36.95 36.23 36.83 35.59 2,844,626
Jul 9, 2024 36.80 36.91 36.41 36.76 35.53 1,908,536
Jul 8, 2024 36.83 37.04 36.52 36.88 35.64 2,750,941
Jul 5, 2024 37.48 37.69 36.82 36.94 35.70 3,226,907
Jul 4, 2024 37.90 38.07 37.34 37.48 36.22 3,652,459
Jul 3, 2024 38.60 38.70 37.86 38.00 36.73 3,472,617
Jul 2, 2024 38.42 38.75 38.23 38.60 37.30 4,474,226
Jul 1, 2024 37.98 38.30 37.63 38.13 36.85 4,412,910
Jun 28, 2024 37.60 37.82 37.44 37.72 36.45 3,870,187
Jun 27, 2024 37.38 37.80 36.94 37.47 36.21 9,748,126
Jun 26, 2024 36.28 37.44 36.14 37.07 35.83 5,209,194
Jun 25, 2024 35.91 36.49 35.91 36.05 34.84 2,889,366
Jun 24, 2024 35.70 36.04 35.50 35.84 34.64 3,500,884
Jun 21, 2024 36.64 36.65 35.85 35.93 34.72 10,606,703
Jun 20, 2024 36.34 36.76 35.99 36.64 35.41 5,042,207
Jun 19, 2024 36.00 36.60 35.40 36.32 35.10 121,321,915
Jun 18, 2024 34.30 34.78 34.16 34.60 33.44 2,688,060
Jun 17, 2024 33.84 34.31 33.51 34.06 32.92 2,901,769
Jun 14, 2024 34.24 34.49 33.86 33.86 32.72 2,710,378
Jun 13, 2024 35.00 35.00 33.96 34.23 33.08 4,746,971
Jun 12, 2024 35.10 35.44 34.87 35.15 33.97 2,805,319
Jun 11, 2024 35.32 35.73 34.93 35.12 33.94 3,673,928
Jun 10, 2024 35.30 35.54 34.85 35.17 33.99 2,667,658
Jun 7, 2024 35.48 35.56 34.73 35.27 34.09 3,582,861
Jun 6, 2024 35.40 35.60 34.84 35.00 33.83 2,521,140
Jun 5, 2024 35.36 35.85 35.23 35.32 34.13 3,382,897
Jun 4, 2024 36.85 36.85 34.92 35.25 34.07 10,649,928
Jun 3, 2024 37.34 38.14 37.20 37.20 35.95 6,529,788
May 31, 2024 37.00 37.38 36.82 37.15 35.90 4,050,781
May 30, 2024 36.86 37.33 36.59 37.18 35.93 3,362,196
May 29, 2024 36.99 37.93 36.84 36.94 35.70 2,874,068
May 28, 2024 36.97 36.97 36.34 36.89 35.65 2,753,387
May 27, 2024 36.51 36.89 36.51 36.85 35.61 1,431,261
May 24, 2024 36.80 36.87 36.14 36.53 35.30 2,561,999
May 23, 2024 36.24 37.08 36.20 37.08 35.84 2,928,620
May 22, 2024 36.28 36.70 36.03 36.24 35.02 3,220,686
May 21, 2024 35.95 36.75 35.74 36.53 35.30 4,709,550
May 16, 2024 35.00 35.80 34.78 35.65 34.45 5,094,075
May 15, 2024 35.68 35.68 34.65 34.84 33.67 6,828,201
May 14, 2024 35.97 36.17 35.30 35.62 34.42 4,635,268
May 13, 2024 35.70 36.25 35.55 35.86 34.66 3,796,367
May 10, 2024 35.90 36.56 35.68 35.70 34.50 6,106,533
May 8, 2024 36.40 36.47 34.82 35.25 34.07 7,838,560
May 7, 2024 36.19 36.65 36.05 36.34 35.12 2,882,919
May 6, 2024 35.97 36.71 35.86 36.35 35.13 4,740,908
May 3, 2024 35.79 36.21 35.55 35.72 34.52 3,750,639
May 2, 2024 36.06 36.38 35.39 35.96 34.75 4,617,083
Apr 30, 2024 36.85 37.14 36.26 36.38 35.16 4,438,061
Apr 29, 2024 1.19 Dividend
Apr 29, 2024 36.48 36.98 36.09 36.73 35.50 3,598,801
Apr 26, 2024 37.24 37.59 36.97 37.28 34.88 3,458,389
Apr 25, 2024 36.33 37.25 36.25 36.96 34.58 4,626,574
Apr 24, 2024 36.60 36.78 35.75 36.21 33.88 5,674,511
Apr 23, 2024 37.00 37.70 35.15 36.08 33.75 9,542,492
Apr 22, 2024 36.93 36.93 36.05 36.05 33.73 4,409,395
Apr 19, 2024 37.95 38.13 36.63 37.08 34.69 4,862,307
Apr 18, 2024 37.55 37.75 36.98 37.70 35.27 3,575,892
Apr 17, 2024 38.50 38.90 37.32 37.48 35.06 5,934,978
Apr 16, 2024 38.77 39.36 38.03 38.10 35.64 5,462,163
Apr 15, 2024 39.25 39.25 38.25 38.39 35.92 4,918,424
Apr 12, 2024 38.51 39.28 38.44 39.28 36.75 5,189,925
Apr 11, 2024 37.70 38.64 37.53 38.25 35.78 7,530,992
Apr 10, 2024 37.24 37.47 36.75 37.27 34.87 3,540,252
Apr 9, 2024 37.65 38.33 36.90 37.04 34.65 5,590,146
Apr 8, 2024 37.00 37.72 36.37 37.40 34.99 5,753,425
Apr 5, 2024 37.47 37.56 36.75 37.35 34.94 5,210,457
Apr 4, 2024 37.84 37.92 36.98 37.85 35.41 5,819,595
Apr 3, 2024 37.30 37.80 36.79 37.80 35.36 5,651,555
Apr 2, 2024 36.40 37.30 36.37 37.11 34.72 5,231,358
Mar 27, 2024 35.76 35.76 35.21 35.65 33.35 2,584,379
Mar 26, 2024 36.20 36.43 35.80 35.90 33.59 3,302,735
Mar 25, 2024 35.10 36.44 35.10 36.36 34.02 5,379,858
Mar 22, 2024 34.80 35.50 34.55 35.04 32.78 6,976,752
Mar 21, 2024 34.30 35.00 34.15 34.69 32.45 5,838,345
Mar 20, 2024 33.90 34.14 33.25 34.13 31.93 5,694,917
Mar 19, 2024 33.79 34.28 33.41 33.84 31.66 13,355,678
Mar 18, 2024 33.25 34.01 33.03 33.50 31.34 8,845,835
Mar 15, 2024 32.20 33.08 31.99 33.00 30.87 243,970,188
Mar 14, 2024 32.45 33.33 32.19 33.33 31.18 5,217,994
Mar 13, 2024 33.00 33.26 31.68 32.39 30.30 9,747,553
Mar 12, 2024 33.64 33.99 32.00 32.24 30.16 5,288,974
Mar 11, 2024 34.40 34.49 33.04 33.20 31.06 4,417,949
Mar 8, 2024 34.45 34.66 34.29 34.44 32.22 3,031,374
Mar 7, 2024 34.46 34.66 33.90 34.37 32.15 3,310,207
Mar 6, 2024 34.19 34.66 34.19 34.55 32.32 6,669,757
Mar 5, 2024 33.21 34.29 33.10 34.10 31.90 6,917,702
Mar 4, 2024 33.52 33.79 33.40 33.52 31.36 4,302,593
Mar 1, 2024 32.50 33.30 32.45 33.17 31.03 4,583,783
Feb 29, 2024 31.51 32.59 31.46 32.41 30.32 4,650,231
Feb 28, 2024 31.20 31.75 30.92 31.58 29.54 2,016,254
Feb 27, 2024 30.90 31.29 30.69 31.12 29.11 1,888,298
Feb 26, 2024 30.48 30.80 30.08 30.80 28.81 2,320,593
Feb 23, 2024 31.50 31.56 30.28 30.52 28.55 3,431,701
Feb 22, 2024 31.65 31.74 31.26 31.37 29.35 1,703,043
Feb 21, 2024 31.40 31.50 31.13 31.36 29.34 2,166,576
Feb 20, 2024 31.55 31.79 31.38 31.59 29.55 3,329,075
Feb 19, 2024 1.14 Dividend
Feb 19, 2024 31.32 31.62 31.17 31.53 29.50 2,800,766
Feb 16, 2024 31.54 32.31 31.52 32.19 29.05 4,262,086
Feb 15, 2024 31.50 31.52 30.69 31.21 28.17 3,942,215
Feb 14, 2024 30.53 31.55 30.53 31.52 28.45 4,912,278
Feb 13, 2024 29.81 31.10 29.65 30.66 27.67 7,036,149
Feb 12, 2024 30.64 30.87 30.20 30.75 27.75 3,821,225
Feb 9, 2024 30.30 30.88 30.24 30.58 27.60 2,965,071
Feb 8, 2024 30.84 30.99 29.80 30.29 27.34 4,567,681
Feb 7, 2024 31.73 31.75 30.75 30.80 27.80 3,910,068
Feb 6, 2024 32.00 32.39 31.76 31.94 28.83 2,769,876
Feb 5, 2024 31.19 31.63 31.19 31.49 28.42 4,104,312
Feb 2, 2024 30.94 31.40 30.62 31.19 28.15 4,337,876
Feb 1, 2024 30.63 31.55 30.62 31.11 28.08 2,297,448
Jan 31, 2024 31.29 31.29 30.51 30.63 27.64 2,328,231
Jan 30, 2024 31.35 31.39 30.98 30.98 27.96 2,795,195
Jan 29, 2024 31.33 32.11 31.20 31.35 28.29 8,202,809
Jan 26, 2024 30.03 30.94 29.90 30.78 27.78 3,385,908
Jan 25, 2024 29.02 30.05 29.02 29.77 26.87 3,162,075
Jan 24, 2024 29.16 29.56 29.05 29.39 26.53 2,318,143
Jan 23, 2024 29.16 29.40 28.86 29.30 26.44 2,452,931
Jan 22, 2024 29.27 29.29 28.64 28.88 26.07 3,801,425
Jan 19, 2024 29.83 29.85 29.23 29.34 26.48 4,391,342
Jan 18, 2024 30.20 30.23 29.28 29.45 26.58 4,670,645
Jan 17, 2024 30.27 30.30 29.69 29.93 27.01 4,388,490
Jan 16, 2024 30.12 31.07 29.91 30.59 27.61 3,182,264
Jan 15, 2024 30.74 30.78 30.17 30.43 27.46 3,393,534
Jan 12, 2024 31.54 31.86 31.23 31.35 28.29 2,981,412
Jan 11, 2024 31.36 31.50 30.96 31.13 28.10 2,819,104
Jan 10, 2024 31.44 31.56 31.07 31.36 28.30 1,603,445
Jan 9, 2024 31.70 31.90 31.36 31.56 28.48 2,645,972
Jan 8, 2024 32.38 32.38 31.22 31.46 28.39 6,002,960
Jan 5, 2024 32.90 32.96 32.43 32.77 29.58 2,849,347
Jan 4, 2024 33.35 33.55 32.98 33.09 29.86 4,201,939
Jan 3, 2024 32.40 32.93 31.70 32.92 29.71 4,106,228
Jan 2, 2024 32.42 33.13 32.38 32.40 29.24 2,693,819
Dec 29, 2023 32.00 32.29 31.76 32.16 29.03 1,691,241
Dec 28, 2023 32.32 32.32 31.78 32.03 28.91 1,924,144
Dec 27, 2023 32.60 32.85 32.33 32.43 29.27 1,969,674
Dec 22, 2023 32.30 32.60 32.04 32.23 29.09 1,497,363
Dec 21, 2023 32.00 32.43 31.85 32.26 29.12 2,085,286
Dec 20, 2023 32.20 32.55 32.03 32.19 29.05 1,999,422
Dec 19, 2023 32.48 32.52 31.85 32.03 28.91 2,013,303
Dec 18, 2023 31.96 32.96 31.90 32.66 29.48 2,743,489
Dec 15, 2023 32.14 32.31 31.60 31.62 28.54 3,913,906
Dec 14, 2023 31.55 32.25 31.55 31.98 28.86 3,079,049
Dec 13, 2023 31.08 31.64 30.55 31.33 28.28 4,079,256
Dec 12, 2023 31.65 32.10 31.17 31.35 28.29 3,223,847
Dec 11, 2023 31.93 32.07 31.50 31.64 28.56 2,641,277
Dec 8, 2023 31.80 31.98 31.24 31.88 28.77 3,573,110
Dec 7, 2023 31.68 31.99 31.35 31.62 28.54 2,900,392
Dec 6, 2023 32.50 32.68 31.71 31.73 28.64 3,464,368
Dec 5, 2023 32.63 33.26 32.54 32.54 29.37 2,668,311
Dec 4, 2023 33.39 33.46 32.45 32.63 29.45 4,140,100
Dec 1, 2023 34.46 34.49 33.55 33.78 30.49 3,765,005
Nov 30, 2023 34.12 34.81 33.85 34.63 31.25 4,406,470
Nov 29, 2023 34.31 34.60 33.93 33.93 30.62 2,363,488
Nov 28, 2023 34.70 34.81 34.22 34.40 31.05 2,816,755
Nov 27, 2023 34.89 34.93 34.32 34.79 31.40 2,398,260
Nov 24, 2023 35.00 35.18 34.66 35.10 31.68 1,692,756
Nov 23, 2023 34.35 34.92 34.27 34.88 31.48 2,154,383
Nov 22, 2023 34.83 35.19 33.54 33.91 30.60 6,021,631
Nov 21, 2023 35.85 35.86 34.72 34.80 31.41 1,692,185
Nov 20, 2023 35.45 36.00 35.45 35.92 32.42 1,614,829
Nov 17, 2023 34.52 35.35 34.26 35.22 31.79 1,958,992
Nov 16, 2023 35.71 35.74 34.76 34.76 31.37 2,739,586
Nov 15, 2023 35.87 36.18 35.54 35.94 32.44 1,942,985
Nov 14, 2023 35.79 35.92 35.43 35.84 32.35 1,754,178
Nov 13, 2023 35.50 35.75 35.14 35.70 32.22 1,508,765
Nov 10, 2023 34.64 35.43 34.64 35.37 31.92 2,120,383
Nov 9, 2023 34.49 35.02 33.80 34.95 31.54 3,627,764
Nov 8, 2023 34.06 34.80 33.75 34.68 31.30 4,543,871
Nov 7, 2023 36.02 36.02 34.38 34.51 31.15 4,289,018
Nov 6, 2023 36.02 36.62 36.01 36.27 32.73 1,908,171
Nov 3, 2023 1.20 Dividend
Nov 3, 2023 37.35 37.47 35.86 36.19 32.66 4,837,888
Nov 2, 2023 37.65 38.35 37.41 36.93 32.24 5,412,543
Nov 1, 2023 37.36 37.83 36.69 37.77 32.98 4,006,388
Oct 31, 2023 37.40 37.63 37.20 37.63 32.86 3,209,314
Oct 30, 2023 37.04 37.90 36.90 37.28 32.55 3,125,089
Oct 27, 2023 37.04 37.21 36.45 36.80 32.13 3,474,769
Oct 26, 2023 37.20 37.64 36.44 36.67 32.02 3,921,237
Oct 25, 2023 36.49 37.27 36.33 37.10 32.39 4,593,784

Related Tickers