Cboe UK NOK

Vår Energi AS (VARO.XC)

30.03

0.00

(0.00%)

At close: April 25 at 12:10:27 PM GMT+1

Currency in NOK

Date	Open	High	Low	Close	Adj Close	Volume
May 2, 2025	30.03	30.03	30.03	30.03	30.03	-
May 1, 2025	30.03	30.03	30.03	30.03	30.03	-
Apr 30, 2025	30.03	30.03	30.03	30.03	30.03	-
Apr 29, 2025	1.245 Dividend
Apr 29, 2025	30.03	30.03	30.03	30.03	30.03	-
Apr 28, 2025	30.03	30.03	30.03	30.03	28.78	-
Apr 25, 2025	30.19	30.19	29.99	30.03	28.78	11,719
Apr 24, 2025	29.82	29.91	29.80	29.91	28.67	12,135
Apr 23, 2025	28.92	28.92	28.92	28.92	27.72	-
Apr 22, 2025	28.86	29.20	28.73	28.92	27.72	64,320
Apr 17, 2025	33.31	33.31	33.31	33.31	31.93	-
Apr 16, 2025	33.31	33.31	33.31	33.31	31.93	-
Apr 15, 2025	33.31	33.31	33.31	33.31	31.93	-
Apr 14, 2025	33.31	33.31	33.31	33.31	31.93	-
Apr 11, 2025	33.31	33.31	33.31	33.31	31.93	-
Apr 10, 2025	33.31	33.31	33.31	33.31	31.93	-
Apr 9, 2025	33.31	33.31	33.31	33.31	31.93	-
Apr 8, 2025	33.31	33.31	33.31	33.31	31.93	-
Apr 7, 2025	33.31	33.31	33.31	33.31	31.93	-
Apr 4, 2025	33.31	33.31	33.31	33.31	31.93	-
Apr 3, 2025	33.31	33.31	33.31	33.31	31.93	-
Apr 2, 2025	33.31	33.31	33.31	33.31	31.93	-
Apr 1, 2025	33.31	33.31	33.31	33.31	31.93	-
Mar 31, 2025	33.31	33.31	33.31	33.31	31.93	-
Mar 28, 2025	33.31	33.31	33.31	33.31	31.93	-
Mar 27, 2025	33.31	33.31	33.31	33.31	31.93	-
Mar 26, 2025	33.22	33.39	33.22	33.31	31.93	21,057
Mar 25, 2025	32.87	32.87	32.87	32.87	31.51	-
Mar 24, 2025	32.87	32.87	32.87	32.87	31.51	-
Mar 21, 2025	32.87	32.87	32.87	32.87	31.51	-
Mar 20, 2025	32.87	32.87	32.87	32.87	31.51	-
Mar 19, 2025	32.87	32.87	32.87	32.87	31.51	4,053
Mar 18, 2025	31.64	31.64	31.64	31.64	30.33	-
Mar 17, 2025	31.66	31.66	31.64	31.64	30.33	7,194
Mar 14, 2025	31.20	31.20	31.20	31.20	29.91	4,109
Mar 13, 2025	30.39	30.39	30.39	30.39	29.13	-
Mar 12, 2025	30.39	30.39	30.39	30.39	29.13	-
Mar 11, 2025	30.90	30.90	30.39	30.39	29.13	19,281
Mar 10, 2025	33.11	33.11	33.11	33.11	31.74	-
Mar 7, 2025	33.11	33.11	33.11	33.11	31.74	-
Mar 6, 2025	33.11	33.11	33.11	33.11	31.74	-
Mar 5, 2025	33.11	33.11	33.11	33.11	31.74	-
Mar 4, 2025	33.11	33.11	33.11	33.11	31.74	-
Mar 3, 2025	33.11	33.11	33.11	33.11	31.74	-
Feb 28, 2025	33.11	33.11	33.11	33.11	31.74	-
Feb 27, 2025	33.11	33.11	33.11	33.11	31.74	-
Feb 26, 2025	33.11	33.11	33.11	33.11	31.74	-
Feb 25, 2025	33.11	33.11	33.11	33.11	31.74	-
Feb 24, 2025	33.11	33.11	33.11	33.11	31.74	4,232
Feb 21, 2025	34.59	34.59	34.59	34.59	33.16	-
Feb 20, 2025	34.59	34.59	34.59	34.59	33.16	-
Feb 19, 2025	34.59	34.59	34.59	34.59	33.16	-
Feb 18, 2025	34.59	34.59	34.59	34.59	33.16	-
Feb 17, 2025	1.213 Dividend
Feb 17, 2025	34.59	34.59	34.59	34.59	33.16	-
Feb 14, 2025	34.59	34.59	34.59	34.59	31.99	-
Feb 13, 2025	34.59	34.59	34.59	34.59	31.99	3,239
Feb 12, 2025	36.78	36.78	36.78	36.78	34.01	-
Feb 11, 2025	36.43	37.15	36.37	36.78	34.01	151,374
Feb 10, 2025	34.04	34.04	34.04	34.04	31.49	-
Feb 7, 2025	34.04	34.04	34.04	34.04	31.49	4,150
Feb 6, 2025	34.65	34.69	34.65	34.69	32.09	7,803
Feb 5, 2025	34.98	34.98	34.42	34.49	31.91	19,559
Feb 4, 2025	34.55	34.97	34.55	34.97	32.34	4,879
Feb 3, 2025	34.65	35.35	34.65	34.99	32.36	54,340
Jan 31, 2025	34.44	34.44	34.44	34.44	31.85	-
Jan 30, 2025	34.26	34.51	34.26	34.44	31.85	80,955
Jan 29, 2025	33.99	34.57	33.94	34.42	31.84	69,655
Jan 28, 2025	34.90	34.90	34.35	34.40	31.82	10,834
Jan 27, 2025	36.65	36.65	36.65	36.65	33.90	-
Jan 24, 2025	36.96	36.96	36.65	36.65	33.90	12,808
Jan 23, 2025	37.98	38.01	37.96	37.97	35.11	5,690
Jan 22, 2025	37.77	37.77	37.77	37.77	34.93	-
Jan 21, 2025	37.77	37.77	37.77	37.77	34.93	-
Jan 20, 2025	38.02	38.22	37.77	37.77	34.93	13,697
Jan 17, 2025	38.30	38.37	38.19	38.19	35.32	15,355
Jan 16, 2025	38.42	38.42	37.66	37.66	34.83	8,925
Jan 15, 2025	36.88	36.88	36.88	36.88	34.11	-
Jan 14, 2025	36.88	36.88	36.88	36.88	34.11	-
Jan 13, 2025	36.88	36.88	36.88	36.88	34.11	-
Jan 10, 2025	36.88	36.88	36.88	36.88	34.11	-
Jan 9, 2025	36.88	36.88	36.88	36.88	34.11	-
Jan 8, 2025	37.97	37.97	36.88	36.88	34.11	5,867
Jan 7, 2025	33.85	33.85	33.85	33.85	31.31	-
Jan 6, 2025	33.85	33.85	33.85	33.85	31.31	-
Jan 3, 2025	33.85	33.85	33.85	33.85	31.31	-
Jan 2, 2025	33.85	33.85	33.85	33.85	31.31	-
Dec 31, 2024	33.85	33.85	33.85	33.85	31.31	-
Dec 30, 2024	33.85	33.85	33.85	33.85	31.31	-
Dec 27, 2024	33.85	33.85	33.85	33.85	31.31	-
Dec 24, 2024	33.85	33.85	33.85	33.85	31.31	-
Dec 23, 2024	33.85	33.85	33.85	33.85	31.31	-
Dec 20, 2024	33.85	33.85	33.85	33.85	31.31	-
Dec 19, 2024	33.67	33.98	33.67	33.85	31.31	4,291
Dec 18, 2024	33.29	33.29	33.29	33.29	30.79	-
Dec 17, 2024	33.29	33.29	33.29	33.29	30.79	4,012
Dec 16, 2024	35.44	35.44	35.44	35.44	32.77	-
Dec 13, 2024	35.44	35.44	35.44	35.44	32.77	-
Dec 12, 2024	35.44	35.44	35.44	35.44	32.77	-
Dec 11, 2024	35.44	35.44	35.44	35.44	32.77	-
Dec 10, 2024	35.44	35.44	35.44	35.44	32.77	-
Dec 9, 2024	35.45	35.49	35.38	35.44	32.77	13,440
Dec 6, 2024	36.13	36.13	36.13	36.13	33.42	-
Dec 5, 2024	36.09	36.13	36.09	36.13	33.42	7,511
Dec 4, 2024	36.56	36.56	36.56	36.56	33.81	-
Dec 3, 2024	36.67	36.68	36.56	36.56	33.81	4,771
Dec 2, 2024	37.18	37.18	37.18	37.18	34.39	-
Nov 29, 2024	37.18	37.18	37.18	37.18	34.39	-
Nov 28, 2024	37.18	37.18	37.18	37.18	34.39	-
Nov 27, 2024	37.18	37.18	37.18	37.18	34.39	-
Nov 26, 2024	37.18	37.18	37.18	37.18	34.39	-
Nov 25, 2024	37.55	37.63	37.03	37.18	34.39	51,047
Nov 22, 2024	37.73	37.73	37.05	37.24	34.44	37,186
Nov 21, 2024	37.15	37.57	37.15	37.57	34.75	21,357
Nov 20, 2024	36.40	36.40	36.40	36.40	33.67	3,617
Nov 19, 2024	35.88	35.88	35.88	35.88	33.19	-
Nov 18, 2024	35.37	35.99	35.06	35.88	33.19	12,895
Nov 15, 2024	33.17	33.17	33.17	33.17	30.68	-
Nov 14, 2024	33.17	33.17	33.17	33.17	30.68	-
Nov 13, 2024	33.13	33.17	33.13	33.17	30.68	7,489
Nov 12, 2024	33.51	33.51	33.51	33.51	30.99	-
Nov 11, 2024	33.51	33.51	33.51	33.51	30.99	-
Nov 8, 2024	33.51	33.51	33.51	33.51	30.99	-
Nov 7, 2024	33.51	33.51	33.51	33.51	30.99	-
Nov 6, 2024	34.09	34.09	33.24	33.51	30.99	30,687
Nov 5, 2024	34.56	34.56	34.56	34.56	31.97	-
Nov 4, 2024	34.56	34.56	34.56	34.56	31.97	-
Nov 1, 2024	34.56	34.56	34.56	34.56	31.97	-
Oct 31, 2024	34.56	34.56	34.56	34.56	31.97	-
Oct 30, 2024	34.56	34.56	34.56	34.56	31.97	-
Oct 29, 2024	34.56	34.56	34.56	34.56	31.97	-
Oct 28, 2024	1.18 Dividend
Oct 28, 2024	34.56	34.56	34.56	34.56	31.97	-
Oct 25, 2024	34.56	34.56	34.56	34.56	30.88	-
Oct 24, 2024	34.56	34.56	34.56	34.56	30.88	-
Oct 23, 2024	34.56	34.56	34.56	34.56	30.88	-
Oct 22, 2024	34.56	34.56	34.56	34.56	30.88	-
Oct 21, 2024	34.56	34.56	34.56	34.56	30.88	-
Oct 18, 2024	34.56	34.56	34.56	34.56	30.88	-
Oct 17, 2024	34.56	34.56	34.56	34.56	30.88	-
Oct 16, 2024	34.56	34.56	34.56	34.56	30.88	-
Oct 15, 2024	34.56	34.56	34.56	34.56	30.88	3,152
Oct 14, 2024	36.24	36.24	36.24	36.24	32.37	-
Oct 11, 2024	36.24	36.24	36.24	36.24	32.37	-
Oct 10, 2024	36.24	36.24	36.24	36.24	32.37	-
Oct 9, 2024	36.24	36.24	36.24	36.24	32.37	-
Oct 8, 2024	36.24	36.24	36.24	36.24	32.37	-
Oct 7, 2024	36.24	36.24	36.24	36.24	32.37	-
Oct 4, 2024	35.92	36.26	35.92	36.24	32.37	13,974
Oct 3, 2024	35.56	35.56	34.92	34.92	31.20	719
Oct 2, 2024	33.69	33.69	33.69	33.69	30.09	-
Oct 1, 2024	32.99	34.02	32.99	33.69	30.09	10,481
Sep 30, 2024	31.49	31.49	31.49	31.49	28.13	-
Sep 27, 2024	31.49	31.49	31.49	31.49	28.13	-
Sep 26, 2024	31.84	31.93	31.49	31.49	28.13	11,008
Sep 25, 2024	32.83	32.83	32.83	32.83	29.33	3,528
Sep 24, 2024	33.94	33.94	33.94	33.94	30.32	3,699
Sep 23, 2024	35.76	35.76	35.76	35.76	31.95	-
Sep 20, 2024	35.76	35.76	35.76	35.76	31.95	-
Sep 19, 2024	35.76	35.76	35.76	35.76	31.95	-
Sep 18, 2024	35.76	35.76	35.76	35.76	31.95	-
Sep 17, 2024	35.76	35.76	35.76	35.76	31.95	-
Sep 16, 2024	35.76	35.76	35.76	35.76	31.95	-
Sep 13, 2024	35.76	35.76	35.76	35.76	31.95	-
Sep 12, 2024	35.76	35.76	35.76	35.76	31.95	-
Sep 11, 2024	35.76	35.76	35.76	35.76	31.95	-
Sep 10, 2024	35.76	35.76	35.76	35.76	31.95	-
Sep 9, 2024	35.76	35.76	35.76	35.76	31.95	-
Sep 6, 2024	35.76	35.76	35.76	35.76	31.95	-
Sep 5, 2024	35.76	35.76	35.76	35.76	31.95	-
Sep 4, 2024	35.76	35.76	35.76	35.76	31.95	-
Sep 3, 2024	35.76	35.76	35.76	35.76	31.95	-
Sep 2, 2024	35.76	35.76	35.76	35.76	31.95	-
Aug 30, 2024	35.76	35.76	35.76	35.76	31.95	-
Aug 29, 2024	35.76	35.76	35.76	35.76	31.95	-
Aug 28, 2024	35.76	35.76	35.76	35.76	31.95	-
Aug 27, 2024	36.04	36.04	35.76	35.76	31.95	9,298
Aug 23, 2024	34.37	34.37	34.37	34.37	30.70	-
Aug 22, 2024	34.37	34.37	34.37	34.37	30.70	-
Aug 21, 2024	34.37	34.37	34.37	34.37	30.70	3,673
Aug 20, 2024	35.27	35.27	35.27	35.27	31.51	-
Aug 19, 2024	35.27	35.27	35.27	35.27	31.51	-
Aug 16, 2024	35.27	35.27	35.27	35.27	31.51	-
Aug 15, 2024	35.27	35.27	35.27	35.27	31.51	3
Aug 14, 2024	36.15	36.15	36.15	36.15	32.29	-
Aug 13, 2024	36.15	36.15	36.15	36.15	32.29	-
Aug 12, 2024	36.15	36.15	36.15	36.15	32.29	-
Aug 9, 2024	36.15	36.15	36.15	36.15	32.29	-
Aug 8, 2024	36.15	36.15	36.15	36.15	32.29	-
Aug 7, 2024	36.15	36.15	36.15	36.15	32.29	-
Aug 6, 2024	36.15	36.15	36.15	36.15	32.29	-
Aug 5, 2024	36.15	36.15	36.15	36.15	32.29	-
Aug 2, 2024	36.15	36.15	36.15	36.15	32.29	-
Aug 1, 2024	36.15	36.15	36.15	36.15	32.29	-
Jul 31, 2024	36.15	36.15	36.15	36.15	32.29	-
Jul 30, 2024	36.15	36.15	36.15	36.15	32.29	-
Jul 29, 2024	1.184 Dividend
Jul 29, 2024	36.15	36.15	36.15	36.15	32.29	-
Jul 26, 2024	36.15	36.15	36.15	36.15	31.24	-
Jul 25, 2024	36.15	36.15	36.15	36.15	31.24	-
Jul 24, 2024	36.15	36.15	36.15	36.15	31.24	-
Jul 23, 2024	36.15	36.15	36.15	36.15	31.24	-
Jul 22, 2024	36.15	36.15	36.15	36.15	31.24	-
Jul 19, 2024	36.15	36.15	36.15	36.15	31.24	-
Jul 18, 2024	36.15	36.15	36.15	36.15	31.24	-
Jul 17, 2024	36.15	36.15	36.15	36.15	31.24	-
Jul 16, 2024	36.15	36.15	36.15	36.15	31.24	-
Jul 15, 2024	36.15	36.15	36.15	36.15	31.24	-
Jul 12, 2024	36.15	36.15	36.15	36.15	31.24	-
Jul 11, 2024	36.15	36.15	36.15	36.15	31.24	-
Jul 10, 2024	36.15	36.15	36.15	36.15	31.24	-
Jul 9, 2024	36.15	36.15	36.15	36.15	31.24	-
Jul 8, 2024	36.15	36.15	36.15	36.15	31.24	-
Jul 5, 2024	36.15	36.15	36.15	36.15	31.24	-
Jul 4, 2024	36.15	36.15	36.15	36.15	31.24	-
Jul 3, 2024	36.15	36.15	36.15	36.15	31.24	-
Jul 2, 2024	36.15	36.15	36.15	36.15	31.24	-
Jul 1, 2024	36.15	36.15	36.15	36.15	31.24	-
Jun 28, 2024	36.15	36.15	36.15	36.15	31.24	-
Jun 27, 2024	36.15	36.15	36.15	36.15	31.24	-
Jun 26, 2024	36.15	36.15	36.15	36.15	31.24	-
Jun 25, 2024	36.16	36.16	36.15	36.15	31.24	919
Jun 24, 2024	35.46	35.46	35.46	35.46	30.64	-
Jun 21, 2024	35.46	35.46	35.46	35.46	30.64	-
Jun 20, 2024	35.46	35.46	35.46	35.46	30.64	-
Jun 19, 2024	35.46	35.46	35.46	35.46	30.64	-
Jun 18, 2024	35.46	35.46	35.46	35.46	30.64	-
Jun 17, 2024	35.46	35.46	35.46	35.46	30.64	-
Jun 14, 2024	35.46	35.46	35.46	35.46	30.64	-
Jun 13, 2024	35.46	35.46	35.46	35.46	30.64	-
Jun 12, 2024	35.46	35.46	35.46	35.46	30.64	-
Jun 11, 2024	35.46	35.46	35.46	35.46	30.64	-
Jun 10, 2024	35.46	35.46	35.46	35.46	30.64	-
Jun 7, 2024	35.46	35.46	35.46	35.46	30.64	-
Jun 6, 2024	35.46	35.46	35.46	35.46	30.64	-
Jun 5, 2024	35.46	35.46	35.46	35.46	30.64	-
Jun 4, 2024	35.46	35.46	35.46	35.46	30.64	3,539
Jun 3, 2024	35.44	35.44	35.44	35.44	30.62	-
May 31, 2024	35.44	35.44	35.44	35.44	30.62	-
May 30, 2024	35.44	35.44	35.44	35.44	30.62	-
May 29, 2024	35.44	35.44	35.44	35.44	30.62	-
May 28, 2024	35.44	35.44	35.44	35.44	30.62	-
May 24, 2024	35.44	35.44	35.44	35.44	30.62	-
May 23, 2024	35.44	35.44	35.44	35.44	30.62	-
May 22, 2024	35.44	35.44	35.44	35.44	30.62	-
May 21, 2024	35.44	35.44	35.44	35.44	30.62	-
May 20, 2024	35.44	35.44	35.44	35.44	30.62	-
May 17, 2024	35.44	35.44	35.44	35.44	30.62	-
May 16, 2024	35.44	35.44	35.44	35.44	30.62	-
May 15, 2024	35.44	35.44	35.44	35.44	30.62	-
May 14, 2024	35.44	35.44	35.44	35.44	30.62	-
May 13, 2024	35.44	35.44	35.44	35.44	30.62	-
May 10, 2024	35.44	35.44	35.44	35.44	30.62	-
May 9, 2024	35.44	35.44	35.44	35.44	30.62	-
May 8, 2024	35.44	35.44	35.44	35.44	30.62	751
May 7, 2024	35.76	35.76	35.76	35.76	30.90	-
May 3, 2024	35.76	35.76	35.76	35.76	30.90	-
May 2, 2024	35.76	35.76	35.76	35.76	30.90	3,715