Australia markets closed

Var Energi ASA (J4V.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
3.2280-0.0260 (-0.80%)
As of 08:11AM CEST. Market open.
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 June 20243.22803.22803.22803.22803.22801,000
21 June 20243.25403.25403.25403.25403.2540-
20 June 20243.14903.14903.14903.14903.1490-
19 June 20243.05103.05103.05103.05103.0510-
18 June 20242.98502.98502.98502.98502.9850-
17 June 20243.00203.00203.00203.00203.0020-
14 June 20243.04603.04603.04603.04603.0460-
13 June 20243.08603.08603.08603.08603.0860-
12 June 20243.04603.04603.04603.04603.0460-
11 June 20243.05903.05903.05903.05903.0590-
10 June 20243.09103.09103.09103.09103.0910-
07 June 20243.07103.07103.07103.07103.0710-
06 June 20243.06003.06003.05503.05503.05501,000
05 June 20243.05003.05003.05003.05003.0500-
04 June 20243.22103.22103.22103.22103.2210-
03 June 20243.27903.27903.27903.27903.2790-
31 May 20243.25003.25003.25003.25003.2500-
30 May 20243.16503.16503.16503.16503.1650-
29 May 20243.21003.21003.21003.21003.2100-
28 May 20243.21803.21803.21803.21803.2180-
27 May 20243.15103.15103.15103.15103.1510-
24 May 20243.14303.14303.14303.14303.1430-
23 May 20243.14503.14503.14503.14503.1450-
22 May 20243.14103.14103.14103.14103.1410-
21 May 20243.09103.09103.09103.09103.0910-
20 May 20243.06103.11103.06103.11103.1110-
17 May 20243.09303.09303.09303.09303.0930-
16 May 20243.06503.06503.06503.06503.0650-
15 May 20243.05403.05403.05403.05403.0540-
14 May 20243.04103.04103.04103.04103.0410-
13 May 20243.05803.05803.05803.05803.0580-
10 May 20243.02603.02603.02603.02603.0260-
09 May 20242.99103.02002.99103.02003.0200-
08 May 20243.08103.08103.08103.08103.0810-
07 May 20243.08203.08203.08203.08203.0820-
06 May 20243.02803.02803.02803.02803.0280-
03 May 20243.06703.06703.03103.03103.03105,000
02 May 20243.03403.05103.03403.05103.0510998
30 Apr 20243.09103.09103.09103.09103.0910-
29 Apr 20243.04403.04403.04403.04403.0440-
29 Apr 20241.192 Dividend
26 Apr 20243.12403.12403.12403.12401.9320-
25 Apr 20243.04603.04603.04603.04601.8838-
24 Apr 20243.11203.11203.11203.11201.9246-
23 Apr 20243.10703.10703.10703.10701.9215-
22 Apr 20243.16803.16803.16803.16801.9592-
19 Apr 20243.19603.19603.19603.19601.9765-
18 Apr 20243.18203.18203.18203.18201.9679-
17 Apr 20243.25403.25403.25403.25402.0124-
16 Apr 20243.28603.28603.28603.28602.0322-
15 Apr 20243.36003.36003.36003.36002.0780-
12 Apr 20243.36003.36003.36003.36002.0780-
11 Apr 20243.18203.18203.18203.18201.9679-
10 Apr 20243.19203.19203.19203.19201.9741-
09 Apr 20243.19403.19403.19403.19401.9753-
08 Apr 20243.22103.22103.22103.22101.9920-
05 Apr 20243.19503.19503.19503.19501.9759-
04 Apr 20243.22203.22203.22203.22201.9926-
03 Apr 20243.19503.19503.19503.19501.9759-
02 Apr 20243.06703.06703.06703.06701.8967-
28 Mar 20243.04603.04603.04603.04601.8838-
27 Mar 20243.05803.05803.05803.05801.8912-
26 Mar 20243.11503.11503.11503.11501.9264-
25 Mar 20242.97102.97102.97102.97101.8374-
22 Mar 20242.97102.97102.97102.97101.8374-
21 Mar 20242.96702.96702.96702.96701.8349-
20 Mar 20242.90602.90602.90602.90601.7972-
19 Mar 20242.89202.89202.89202.89201.7885-
18 Mar 20242.81702.81702.81702.81701.7421-
15 Mar 20242.75302.75302.75302.75301.7026-
14 Mar 20242.81102.81102.81102.81101.7384-
13 Mar 20242.84102.84102.84102.84101.7570-
12 Mar 20242.90502.90502.90502.90501.7966-
11 Mar 20243.00103.00103.00103.00101.8559-
08 Mar 20242.99102.99102.99102.99101.8497-
07 Mar 20242.98902.98902.98902.98901.8485-
06 Mar 20242.92702.92702.92702.92701.8102-
05 Mar 20242.90302.90302.90302.90301.7953-
04 Mar 20242.87402.87402.87402.87401.7774-
01 Mar 20242.84002.84002.84002.84001.7564-
29 Feb 20242.77202.77202.77202.77201.7143-
28 Feb 20242.72602.74002.72602.74001.6945300
27 Feb 20242.65502.65502.65502.65501.6420-
26 Feb 20242.66502.66502.66502.66501.6481-
23 Feb 20242.78102.78102.78102.78101.7199-
22 Feb 20242.74102.74102.74102.74101.6951-
21 Feb 20242.77202.77202.77202.77201.7143-
20 Feb 20242.80402.80402.80402.80401.7341-
19 Feb 20242.75102.75102.75102.75101.7013-
19 Feb 20241.136 Dividend
16 Feb 20242.73102.73102.73102.73100.9864-
15 Feb 20242.74802.74802.74802.74800.9925-
14 Feb 20242.68402.68402.68402.68400.9694-
13 Feb 20242.69102.69102.69102.69100.9720-
12 Feb 20242.70602.70602.70602.70600.9774-
09 Feb 20242.62102.62102.62102.62100.9467-
08 Feb 20242.67902.67902.67902.67900.9676-
07 Feb 20242.78102.78102.78102.78101.0045-
06 Feb 20242.78002.78002.78002.78001.0041-
05 Feb 20242.70502.70502.70502.70500.9770-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...