Munich - Delayed Quote EUR

Var Energi ASA (J4V.MU)

2.5550
+0.0080
+(0.31%)
At close: May 23 at 8:07:11 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 23, 20252.55502.55502.55502.55502.5550-
May 22, 20252.54702.54702.54702.54702.5470-
May 21, 20252.55902.55902.55902.55902.5590-
May 20, 20252.55902.55902.55902.55902.5590-
May 19, 20252.56602.56602.56602.56602.5660-
May 16, 20252.52602.52602.52602.52602.5260-
May 15, 20252.52602.52602.52602.52602.5260-
May 14, 20252.56002.56002.51402.51402.5140500
May 13, 20252.57402.57402.51902.51902.51901,500
May 12, 20252.49102.55002.49102.55002.55002,850
May 9, 20252.42802.42802.42802.42802.4280-
May 8, 20252.40302.42802.40302.42802.428095
May 7, 20252.40502.40502.40302.40302.4030450
May 6, 20252.38402.38402.38402.38402.3840-
May 5, 20252.40602.40602.31202.34502.345018,262
May 2, 20252.47702.47702.37302.43002.430014,830
Apr 30, 20252.44302.45102.40002.45102.451035,800
Apr 29, 2025 0.108315 Dividend
Apr 29, 20252.48802.48802.40402.40402.40401,400
Apr 28, 20252.55502.57502.55502.56801.32302,450
Apr 25, 20252.55602.55602.54602.54601.3117196
Apr 24, 20252.54002.54002.54002.54001.3086-
Apr 23, 20252.48502.55102.48502.54001.30865,400
Apr 22, 20252.43502.43502.43502.43501.2545-
Apr 17, 20252.43102.43102.43102.43101.2524-
Apr 16, 20252.42702.42702.42202.42201.2478670
Apr 15, 20252.42702.42702.42702.42701.2504-
Apr 14, 20252.38502.43002.38502.42701.25042,300
Apr 11, 20252.38502.38502.38502.38501.2287-
Apr 10, 20252.50202.50202.36202.36201.21693,060
Apr 9, 20252.37502.37502.21002.21001.13861,850
Apr 8, 20252.53602.53602.44902.44901.2617500
Apr 7, 20252.49502.49502.32902.32901.19993,020
Apr 4, 20252.73502.73502.56602.62101.35032,900
Apr 3, 20252.93302.93302.93302.93301.5110-
Apr 2, 20253.02103.02103.02103.02101.5564700
Apr 1, 20252.98302.98302.98302.98301.5368-
Mar 31, 20252.93502.93502.93502.93501.5121-
Mar 28, 20252.94802.94802.94802.94801.5188-
Mar 27, 20252.93002.93002.93002.93001.5095-
Mar 26, 20252.90402.90402.90402.90401.4961-
Mar 25, 20252.89002.89002.89002.89001.4889-
Mar 24, 20252.94902.94902.86402.89001.48899,512
Mar 21, 20252.85702.94902.85702.94901.51931,530
Mar 20, 20252.85702.85702.85702.85701.4719-
Mar 19, 20252.79202.79202.79202.79201.4384-
Mar 18, 20252.76002.77302.76002.77301.428650
Mar 17, 20252.70402.70402.70402.70401.3931-
Mar 14, 20252.74502.74502.69102.69101.3864200
Mar 13, 20252.70202.70602.70202.70601.3941250
Mar 12, 20252.64302.64302.64302.64301.3616-
Mar 11, 20252.65602.65602.62602.62601.35291,200
Mar 10, 20252.64302.64302.64302.64301.361630
Mar 7, 20252.54602.54602.54602.54601.3117-
Mar 6, 20252.57502.57502.57502.57501.3266-
Mar 5, 20252.62602.62602.56902.57501.32663,385
Mar 4, 20252.72202.72202.58002.58001.32926,400
Mar 3, 20252.82402.82402.72202.72201.40231,411
Feb 28, 20252.75502.76002.71302.76001.42192,209
Feb 27, 20252.75702.78402.75702.78001.4322230
Feb 26, 20252.85802.85802.75702.75701.42045,000
Feb 25, 20252.85002.88002.85002.88001.48371,000
Feb 24, 20252.91302.91302.85202.85201.4693480
Feb 21, 20252.91302.91302.91302.91301.5007-
Feb 20, 20252.91002.91002.90202.90201.4951350
Feb 19, 20252.86002.91002.86002.91001.49922,115
Feb 18, 20252.85402.85402.82602.82601.4559655
Feb 17, 2025 0.105531 Dividend
Feb 17, 20252.95302.95302.95302.95301.5213-
Feb 14, 20253.07203.07202.99102.99100.91601,600
Feb 13, 20253.10303.10302.93602.99800.91815,374
Feb 12, 20253.18903.18903.18903.18900.9766-
Feb 11, 20253.11103.19203.11103.19200.9776320
Feb 10, 20252.98002.98002.98002.98000.9126-
Feb 7, 20252.96502.96502.92002.92900.89702,000
Feb 6, 20252.94502.98002.94502.98000.9126285
Feb 5, 20253.00003.00002.99502.99500.91722,475
Feb 4, 20252.99003.00902.94903.00900.92155,000
Feb 3, 20252.95102.99802.95102.99000.91572,800
Jan 31, 20252.99402.99402.95302.95300.90444,003
Jan 30, 20252.93402.94502.93402.94500.90191,350
Jan 29, 20252.93402.93402.93402.93400.8985-
Jan 28, 20252.98602.98602.91802.91800.89364,490
Jan 27, 20253.11003.11002.95102.95100.90381,500
Jan 24, 20253.24303.24303.14503.14500.96323,700
Jan 23, 20253.22003.22003.22003.22000.9861-
Jan 22, 20253.21403.21403.21403.21400.9843-
Jan 21, 20253.21403.21403.21403.21400.9843-
Jan 20, 20253.29303.29303.29303.29301.0085-
Jan 17, 20253.30603.30603.30603.30601.0125-
Jan 16, 20253.34003.34003.34003.34001.0229-
Jan 15, 20253.31403.33703.31403.33701.0220250
Jan 14, 20253.34303.34303.34303.34301.0238-
Jan 13, 20253.30003.30003.30003.30001.0106-
Jan 10, 20253.18603.30003.18603.30001.01069,000
Jan 9, 20253.15003.15003.15003.15000.9647-
Jan 8, 20253.18603.18603.18603.18600.9757-
Jan 7, 20253.22603.22603.18103.18100.9742650
Jan 6, 20253.23803.24303.23803.24300.99321,700
Jan 3, 20253.17503.20003.17503.20000.9800100
Jan 2, 20253.02003.14703.02003.14700.96382,005
Dec 30, 20242.98602.98602.96702.96700.90874,000
Dec 27, 20242.95902.95902.95902.95900.9062-
Dec 23, 20242.88402.88402.88402.88400.8832-
Dec 20, 20242.84202.88402.84202.88400.8832470
Dec 19, 20242.84002.84002.84002.84000.8698-
Dec 18, 20242.87402.87402.87402.87400.8802-
Dec 17, 20242.88502.88502.88502.88500.8835-
Dec 16, 20242.97402.97402.89602.89600.88691,000
Dec 13, 20242.98802.98802.98102.98100.9129530
Dec 12, 20243.00003.00003.00003.00000.9188-
Dec 11, 20243.00003.00003.00003.00000.9188-
Dec 10, 20243.02303.02303.02303.02300.9258-
Dec 9, 20243.02303.02303.02303.02300.9258-
Dec 6, 20243.08203.08203.08203.08200.9439-
Dec 5, 20243.12603.12603.12603.12600.9573-
Dec 4, 20243.12903.12903.12903.12900.9583-
Dec 3, 20243.09703.09703.09703.09700.9485-
Dec 2, 20243.09703.09703.09703.09700.9485-
Nov 29, 20243.14003.14003.14003.14000.9616-
Nov 28, 20243.14103.14103.14103.14100.9619-
Nov 27, 20243.14803.14803.14803.14800.9641-
Nov 26, 20243.15303.15303.15303.15300.9656-
Nov 25, 20243.22003.22003.22003.22000.9861-
Nov 22, 20243.19703.19703.19703.19700.9791-
Nov 21, 20243.10403.10403.10403.10400.9506-
Nov 20, 20243.10103.10103.10103.10100.9497-
Nov 19, 20243.05803.06703.05803.06700.9393700
Nov 18, 20243.03903.03903.03903.03900.9307-
Nov 15, 20242.94902.94902.94902.94900.9031-
Nov 14, 20242.85002.85002.85002.85000.8728-
Nov 13, 20242.85002.85002.85002.85000.8728-
Nov 12, 20242.88202.88202.88202.88200.8826-
Nov 11, 20242.88202.88202.88202.88200.8826-
Nov 8, 20242.88202.88202.88202.88200.8826-
Nov 7, 20242.85902.85902.85902.85900.8756-
Nov 6, 20242.89502.89502.89502.89500.8866-
Nov 5, 20242.88802.90702.88802.89800.8875322
Nov 4, 20242.88802.88802.88802.88800.8845-
Nov 1, 20242.93702.93702.93702.93700.8995-
Oct 31, 20242.94902.94902.94902.94900.9031-
Oct 30, 20242.94902.94902.94902.94900.9031-
Oct 29, 20242.94902.94902.94902.94900.9031-
Oct 28, 2024 0.10265999 Dividend
Oct 28, 20243.01703.01703.01703.01700.9240-
Oct 25, 20243.01703.01703.01703.01700.5626-
Oct 24, 20243.04403.04403.04403.04400.5676-
Oct 23, 20243.07403.07403.07403.07400.5732-
Oct 22, 20242.99903.07402.99903.07400.5732300
Oct 21, 20242.97403.00002.97402.99900.559212,000
Oct 18, 20242.98702.98702.97402.97400.55462,500
Oct 17, 20242.98702.98702.98702.98700.5570-
Oct 16, 20242.98702.98702.98702.98700.5570-
Oct 15, 20243.06203.06203.06203.06200.5710-
Oct 14, 20243.05003.06103.05003.06100.5708250
Oct 11, 20242.99502.99502.99502.99500.5585-
Oct 10, 20242.95402.95402.95402.95400.5508-
Oct 9, 20243.03103.03103.03103.03100.5652-
Oct 8, 20243.11103.11103.11103.11100.5801-
Oct 7, 20243.03803.03803.03803.03800.5665-
Oct 4, 20243.03203.03203.03203.03200.5654-
Oct 3, 20243.00003.00003.00003.00000.5594-
Oct 2, 20242.83602.83602.83602.83600.5288-
Oct 1, 20242.79602.79602.79602.79600.5214-
Sep 30, 20242.78002.79202.78002.79200.5206700
Sep 27, 20242.75702.75702.75702.75700.5141-
Sep 26, 20242.91302.91302.91302.91300.5432-
Sep 25, 20242.87702.87702.87702.87700.5365-
Sep 24, 20242.82902.82902.82902.82900.5275-
Sep 23, 20242.78602.78602.78602.78600.5195-
Sep 20, 20242.78102.78102.78102.78100.5186-
Sep 19, 20242.78102.78102.78102.78100.5186-
Sep 18, 20242.80602.80602.80602.80600.5232-
Sep 17, 20242.83102.83102.83102.83100.5279-
Sep 16, 20242.82002.82002.82002.82000.5259-
Sep 13, 20242.76002.76002.76002.76000.5147-
Sep 12, 20242.74802.74802.74802.74800.5124-
Sep 11, 20242.74002.74002.74002.74000.5109-
Sep 10, 20242.80102.80102.80102.80100.5223-
Sep 9, 20242.82602.82602.82602.82600.5270-
Sep 6, 20242.87302.87302.83602.83600.52881,310
Sep 5, 20242.85402.85402.85402.85400.5322-
Sep 4, 20242.82902.82902.82902.82900.5275-
Sep 3, 20243.00303.00303.00303.00300.5600-
Sep 2, 20243.09103.09103.09103.09100.5764-
Aug 30, 20243.13803.13803.13803.13800.5851-
Aug 29, 20243.06603.06603.06603.06600.5717-
Aug 28, 20243.05803.06603.05803.06600.57171,500
Aug 27, 20243.05803.05803.05803.05800.5702-
Aug 26, 20242.97902.97902.97902.97900.5555-
Aug 23, 20242.93502.93502.93502.93500.5473-
Aug 22, 20242.93502.93502.93502.93500.5473-
Aug 21, 20242.95302.95302.95302.95300.5507-
Aug 20, 20243.02003.02003.02003.02000.5631-
Aug 19, 20243.00603.00603.00603.00600.5605-
Aug 16, 20242.98502.98502.98502.98500.5566-
Aug 15, 20242.96902.96902.96902.96900.5536-
Aug 14, 20242.95002.95002.95002.95000.5501-
Aug 13, 20242.95302.95302.95302.95300.5507-
Aug 12, 20242.90802.90802.90802.90800.5423-
Aug 9, 20242.89702.89702.89702.89700.5402-
Aug 8, 20242.85502.89702.78802.89700.54025,190
Aug 7, 20242.76802.83002.76802.83000.5277250
Aug 6, 20242.73902.73902.73902.73900.5107-
Aug 5, 20242.80002.80002.70002.70000.5035715
Aug 2, 20242.92802.92802.92802.92800.5460-
Aug 1, 20242.93702.93702.93702.93700.5477-
Jul 31, 20242.92102.92102.92102.92100.5447-
Jul 30, 20242.91802.91802.91802.91800.5441-
Jul 29, 2024 0.103008 Dividend
Jul 29, 20242.95302.95302.95302.95300.5507-
Jul 26, 20242.95702.95702.95702.95700.3306-
Jul 25, 20242.97602.97602.97602.97600.3327-
Jul 24, 20242.99002.99002.99002.99000.3343-
Jul 23, 20243.07003.07003.07003.07000.3432-
Jul 22, 20243.03003.03003.03003.03000.3388-
Jul 19, 20243.05003.05003.05003.05000.3410-
Jul 18, 20243.02903.05003.02903.05000.3410200
Jul 17, 20243.02803.02803.02803.02800.3386-
Jul 16, 20243.07603.07603.07603.07600.3439-
Jul 15, 20243.07903.07903.05403.05400.3415485
Jul 12, 20243.10403.10403.10403.10400.3471-
Jul 11, 20243.21003.21003.21003.21000.3589-
Jul 10, 20243.21103.21103.21103.21100.3590-
Jul 9, 20243.22303.22303.22303.22300.3604-
Jul 8, 20243.23603.23603.23603.23600.3618-
Jul 5, 20243.31503.32103.31503.32100.371350
Jul 4, 20243.34703.34703.34703.34700.3742-
Jul 3, 20243.37703.37703.34803.34800.3743330
Jul 2, 20243.32203.37703.32203.37700.37761,800
Jul 1, 20243.29003.29003.29003.29000.3678-
Jun 28, 20243.28303.28303.28303.28300.3671-
Jun 27, 20243.20403.20403.20403.20400.3582-
Jun 26, 20243.20403.20403.20403.20400.3582-
Jun 25, 20243.19203.20403.19203.20400.3582320
Jun 24, 20243.19203.19203.19203.19200.356920
Jun 21, 20243.29303.29303.29303.29300.3682-
Jun 20, 20243.15803.29303.15803.29300.36821,200
Jun 19, 20243.05303.05303.05303.05300.3413-
Jun 18, 20242.98803.03702.98803.03700.33965,000
Jun 17, 20243.02403.02402.96302.96300.33136,600
Jun 14, 20243.04903.04903.04903.04900.3409-
Jun 13, 20243.08803.08803.02903.02900.33876,500
Jun 12, 20243.08203.08203.08203.08200.3446-
Jun 11, 20243.08503.08503.08503.08500.3449-
Jun 10, 20243.08503.08503.08503.08500.3449-
Jun 7, 20243.08503.08503.08503.08500.3449-
Jun 6, 20243.08503.08503.08503.08500.3449-
Jun 5, 20243.08503.08503.08503.08500.3449-
Jun 4, 20243.28103.28103.28103.28100.3668-
Jun 3, 20243.28203.28203.28203.28200.3670-
May 31, 20243.25203.25203.25203.25200.3636-
May 30, 20243.21403.21403.21403.21400.3593-
May 29, 20243.22403.22403.22403.22400.3605-
May 28, 20243.22403.22403.22403.22400.3605-
May 27, 20243.16203.16203.16203.16200.3535-
May 24, 20243.15703.15703.15703.15700.3530-
May 23, 20243.14903.14903.14903.14900.3521-