Vår Energi ASA (OSL:VAR)
Norway
· Delayed Price · Currency is NOK 39.89
+1.21 (3.13%)
At close: Mar 9, 2026
Vår Energi ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 40.00 | 40.03 | 38.95 | 39.89 | 39.89 | 3.13% | 24,091,119 |
| Mar 6, 2026 | 38.22 | 38.89 | 37.81 | 38.68 | 38.68 | 1.50% | 17,199,079 |
| Mar 5, 2026 | 37.88 | 38.20 | 36.75 | 38.11 | 38.11 | 1.22% | 13,294,165 |
| Mar 4, 2026 | 38.45 | 38.60 | 37.31 | 37.65 | 37.65 | -3.01% | 14,218,938 |
| Mar 3, 2026 | 38.73 | 38.93 | 38.14 | 38.82 | 38.82 | 3.16% | 22,679,466 |
| Mar 2, 2026 | 38.30 | 39.32 | 36.65 | 37.63 | 37.63 | 6.03% | 28,617,061 |
| Feb 27, 2026 | 34.82 | 35.71 | 34.70 | 35.49 | 35.49 | 1.92% | 11,053,192 |
| Feb 26, 2026 | 35.08 | 35.12 | 34.11 | 34.82 | 34.82 | -0.26% | 6,859,123 |
| Feb 25, 2026 | 34.95 | 35.15 | 34.73 | 34.91 | 34.91 | -0.26% | 5,957,781 |
| Feb 24, 2026 | 34.79 | 35.07 | 34.55 | 35.00 | 35.00 | 0.95% | 4,950,739 |
| Feb 23, 2026 | 34.54 | 34.87 | 34.18 | 34.67 | 34.67 | 0.93% | 5,758,014 |
| Feb 20, 2026 | 35.02 | 35.03 | 34.10 | 34.35 | 34.35 | -1.97% | 7,318,420 |
| Feb 19, 2026 | 34.60 | 35.24 | 34.20 | 35.04 | 35.04 | 2.22% | 11,719,798 |
| Feb 18, 2026 | 32.97 | 34.28 | 32.94 | 34.28 | 34.28 | 4.16% | 10,226,079 |
| Feb 17, 2026 | 33.17 | 33.47 | 32.80 | 32.91 | 32.91 | -0.81% | 8,013,359 |
| Feb 16, 2026 | 33.60 | 33.69 | 32.98 | 33.18 | 33.18 | -1.69% | 6,767,489 |
| Feb 13, 2026 | 33.42 | 34.02 | 33.13 | 33.75 | 33.75 | 0.15% | 7,284,650 |
| Feb 12, 2026 | 33.86 | 34.07 | 33.46 | 33.70 | 33.70 | -0.03% | 8,027,630 |
| Feb 11, 2026 | 33.38 | 33.75 | 32.96 | 33.71 | 33.71 | 1.05% | 10,374,092 |
| Feb 10, 2026 | 34.21 | 34.50 | 33.31 | 33.36 | 33.36 | -1.51% | 14,025,479 |
| Feb 9, 2026 | 33.86 | 34.03 | 33.64 | 33.87 | 33.87 | -0.59% | 6,239,100 |
| Feb 6, 2026 | 34.12 | 34.25 | 33.28 | 34.07 | 34.07 | 0.77% | 5,929,732 |
| Feb 5, 2026 | 33.50 | 34.38 | 33.40 | 33.81 | 33.81 | 0.96% | 8,391,738 |
| Feb 4, 2026 | 33.90 | 34.00 | 33.26 | 33.49 | 33.49 | 0.51% | 6,841,571 |
| Feb 3, 2026 | 33.23 | 33.42 | 32.89 | 33.32 | 33.32 | -3.05% | 8,760,983 |
| Feb 2, 2026 | 33.86 | 34.42 | 33.50 | 34.37 | 33.16 | -1.43% | 8,947,759 |
| Jan 30, 2026 | 34.60 | 35.00 | 34.43 | 34.87 | 33.64 | 0.03% | 6,865,553 |
| Jan 29, 2026 | 35.00 | 35.39 | 34.80 | 34.86 | 33.63 | 0.61% | 9,287,665 |
| Jan 28, 2026 | 34.40 | 35.14 | 34.23 | 34.65 | 33.43 | 1.02% | 5,373,802 |
| Jan 27, 2026 | 34.46 | 34.46 | 33.87 | 34.30 | 33.09 | -0.09% | 7,715,497 |
| Jan 26, 2026 | 34.75 | 35.10 | 34.32 | 34.33 | 33.12 | -1.09% | 6,037,801 |
| Jan 23, 2026 | 34.50 | 34.93 | 34.28 | 34.71 | 33.49 | 1.55% | 5,421,466 |
| Jan 22, 2026 | 35.43 | 35.60 | 34.07 | 34.18 | 32.98 | -2.79% | 8,457,027 |
| Jan 21, 2026 | 34.64 | 35.22 | 34.54 | 35.16 | 33.92 | 0.92% | 6,164,796 |
| Jan 20, 2026 | 34.53 | 34.85 | 34.07 | 34.84 | 33.61 | 0.81% | 6,711,768 |
| Jan 19, 2026 | 34.60 | 34.83 | 34.22 | 34.56 | 33.34 | -1.26% | 6,288,498 |
| Jan 16, 2026 | 33.91 | 35.00 | 33.86 | 35.00 | 33.77 | 3.43% | 10,764,200 |
| Jan 15, 2026 | 34.17 | 34.20 | 33.60 | 33.84 | 32.65 | -2.45% | 7,732,724 |
| Jan 14, 2026 | 34.40 | 34.85 | 33.87 | 34.69 | 33.47 | 1.11% | 10,824,650 |
| Jan 13, 2026 | 33.00 | 34.48 | 32.93 | 34.31 | 33.10 | 2.14% | 13,083,790 |
| Jan 12, 2026 | 33.00 | 33.87 | 32.80 | 33.59 | 32.41 | 2.75% | 10,254,720 |
| Jan 9, 2026 | 32.36 | 32.82 | 32.19 | 32.69 | 31.54 | 2.86% | 8,213,670 |
| Jan 8, 2026 | 31.77 | 31.90 | 31.45 | 31.78 | 30.66 | 0.03% | 5,525,323 |
| Jan 7, 2026 | 32.66 | 32.66 | 31.42 | 31.77 | 30.65 | -4.68% | 19,204,950 |
| Jan 6, 2026 | 33.16 | 33.79 | 33.10 | 33.33 | 32.16 | 2.30% | 7,183,409 |
| Jan 5, 2026 | 33.50 | 33.77 | 32.33 | 32.58 | 31.43 | -2.46% | 6,725,424 |
| Jan 2, 2026 | 33.01 | 33.53 | 32.96 | 33.40 | 32.23 | 1.21% | 5,351,986 |
| Dec 30, 2025 | 32.45 | 33.16 | 32.40 | 33.00 | 31.84 | 2.01% | 5,914,374 |
| Dec 29, 2025 | 31.68 | 32.39 | 31.59 | 32.35 | 31.21 | 2.34% | 5,978,353 |
| Dec 23, 2025 | 31.65 | 31.77 | 31.55 | 31.61 | 30.50 | 0.03% | 2,652,441 |
| Dec 22, 2025 | 31.25 | 31.83 | 31.06 | 31.60 | 30.49 | 0.10% | 6,153,407 |
| Dec 19, 2025 | 31.53 | 31.78 | 31.24 | 31.57 | 30.46 | 0.13% | 6,190,905 |
| Dec 18, 2025 | 31.93 | 32.07 | 31.53 | 31.53 | 30.42 | -0.50% | 5,231,405 |
| Dec 17, 2025 | 31.75 | 32.30 | 31.69 | 31.69 | 30.58 | 1.12% | 7,064,035 |
| Dec 16, 2025 | 31.90 | 31.93 | 31.34 | 31.34 | 30.24 | -2.37% | 6,753,996 |
| Dec 15, 2025 | 32.20 | 32.35 | 31.98 | 32.10 | 30.97 | -0.12% | 4,172,403 |
| Dec 12, 2025 | 32.00 | 32.19 | 31.78 | 32.14 | 31.01 | 0.34% | 3,643,880 |
| Dec 11, 2025 | 32.12 | 32.40 | 31.65 | 32.03 | 30.90 | 1.04% | 5,592,950 |
| Dec 10, 2025 | 32.25 | 32.31 | 31.70 | 31.70 | 30.58 | -1.43% | 6,247,894 |
| Dec 9, 2025 | 32.17 | 32.34 | 31.91 | 32.16 | 31.03 | -0.28% | 4,489,724 |
| Dec 8, 2025 | 32.16 | 32.35 | 31.98 | 32.25 | 31.12 | 0.28% | 2,576,898 |
| Dec 5, 2025 | 31.96 | 32.25 | 31.64 | 32.16 | 31.03 | 1.29% | 3,513,377 |
| Dec 4, 2025 | 31.90 | 31.97 | 31.61 | 31.75 | 30.63 | -0.09% | 3,946,679 |
| Dec 3, 2025 | 31.42 | 31.88 | 31.39 | 31.78 | 30.66 | 1.47% | 4,320,292 |
| Dec 2, 2025 | 31.96 | 31.96 | 31.09 | 31.32 | 30.22 | -1.82% | 4,568,066 |
| Dec 1, 2025 | 31.70 | 32.08 | 31.69 | 31.90 | 30.78 | 0.85% | 3,782,236 |
| Nov 28, 2025 | 31.50 | 31.70 | 31.33 | 31.63 | 30.52 | 0.89% | 5,700,454 |
| Nov 27, 2025 | 31.53 | 31.66 | 31.26 | 31.35 | 30.25 | 0.13% | 3,104,630 |
| Nov 26, 2025 | 31.50 | 31.63 | 31.07 | 31.31 | 30.21 | 0.19% | 4,668,998 |
| Nov 25, 2025 | 31.88 | 32.10 | 31.00 | 31.25 | 30.15 | -1.11% | 6,735,265 |
| Nov 24, 2025 | 32.08 | 32.08 | 31.29 | 31.60 | 30.49 | -1.50% | 8,533,088 |
| Nov 21, 2025 | 32.30 | 32.37 | 31.72 | 32.08 | 30.95 | -3.17% | 7,585,456 |
| Nov 20, 2025 | 32.35 | 33.13 | 32.16 | 33.13 | 31.96 | 4.18% | 3,983,111 |
| Nov 19, 2025 | 33.20 | 33.32 | 31.72 | 31.80 | 30.68 | -3.58% | 7,720,647 |
| Nov 18, 2025 | 33.62 | 33.62 | 32.90 | 32.98 | 31.82 | -2.51% | 4,043,069 |
| Nov 17, 2025 | 33.86 | 34.05 | 33.72 | 33.83 | 32.64 | -2.95% | 3,102,870 |
| Nov 14, 2025 | 35.00 | 35.14 | 34.71 | 34.86 | 32.47 | 0.03% | 3,922,334 |
| Nov 13, 2025 | 34.50 | 34.85 | 34.44 | 34.85 | 32.46 | 0.03% | 4,395,986 |
| Nov 12, 2025 | 35.29 | 35.47 | 34.73 | 34.84 | 32.45 | -0.66% | 4,448,898 |
| Nov 11, 2025 | 34.26 | 35.19 | 34.26 | 35.07 | 32.66 | 2.54% | 4,366,017 |
| Nov 10, 2025 | 34.43 | 34.63 | 34.06 | 34.20 | 31.85 | -0.18% | 3,163,986 |
| Nov 7, 2025 | 34.08 | 34.39 | 34.05 | 34.26 | 31.91 | 1.15% | 3,093,040 |
| Nov 6, 2025 | 33.72 | 33.95 | 33.54 | 33.87 | 31.54 | -0.18% | 2,565,728 |
| Nov 5, 2025 | 33.77 | 34.05 | 33.65 | 33.93 | 31.60 | 0.59% | 2,069,764 |
| Nov 4, 2025 | 34.14 | 34.14 | 33.70 | 33.73 | 31.41 | -1.26% | 3,823,288 |
| Nov 3, 2025 | 34.17 | 34.60 | 33.95 | 34.16 | 31.81 | 0.23% | 2,678,316 |
| Oct 31, 2025 | 33.95 | 34.10 | 33.55 | 34.08 | 31.74 | 0.53% | 2,685,087 |
| Oct 30, 2025 | 33.34 | 33.94 | 33.12 | 33.90 | 31.57 | 1.19% | 3,472,068 |
| Oct 29, 2025 | 33.14 | 33.63 | 33.00 | 33.50 | 31.20 | 1.21% | 2,648,132 |
| Oct 28, 2025 | 33.25 | 33.28 | 32.90 | 33.10 | 30.83 | -1.58% | 3,678,878 |
| Oct 27, 2025 | 33.66 | 33.69 | 32.99 | 33.63 | 31.32 | 0.15% | 4,066,350 |
| Oct 24, 2025 | 33.85 | 33.94 | 33.45 | 33.58 | 31.27 | -1.03% | 4,228,882 |
| Oct 23, 2025 | 33.60 | 34.19 | 33.53 | 33.93 | 31.60 | 3.13% | 8,215,216 |
| Oct 22, 2025 | 32.75 | 33.15 | 32.49 | 32.90 | 30.64 | 0.80% | 5,969,286 |
| Oct 21, 2025 | 33.12 | 33.40 | 32.30 | 32.64 | 30.40 | 2.26% | 8,569,424 |
| Oct 20, 2025 | 31.85 | 32.45 | 31.81 | 31.92 | 29.73 | 0.13% | 5,147,476 |
| Oct 17, 2025 | 31.88 | 32.11 | 31.39 | 31.88 | 29.69 | -1.21% | 7,012,990 |
| Oct 16, 2025 | 32.57 | 32.60 | 32.21 | 32.27 | 30.05 | -1.04% | 3,212,115 |
| Oct 15, 2025 | 32.14 | 32.66 | 31.99 | 32.61 | 30.37 | 0.90% | 5,324,126 |
| Oct 14, 2025 | 33.45 | 33.46 | 32.04 | 32.32 | 30.10 | -2.03% | 7,357,622 |