Australia markets closed

Vår Energi AS (J4V.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
3.1140+0.1670 (+5.67%)
At close: 03:54PM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20243.03903.13703.03903.11403.11407,840
09 May 20242.94702.94702.94702.94702.9470-
08 May 20243.13903.13903.05003.05003.05001,065
07 May 20243.05003.06703.05003.06703.0670-
06 May 20242.99103.14702.99103.14703.1470340
03 May 20243.03303.11903.01403.11903.11902,000
02 May 20243.10003.10002.96603.08003.080013,050
30 Apr 20243.05103.07403.05103.07403.0740-
29 Apr 20243.05503.05803.05503.05803.0580-
29 Apr 20241.192 Dividend
26 Apr 20243.13203.13203.11603.11601.9240-
25 Apr 20243.00703.12003.00703.12001.92651,000
24 Apr 20243.07103.13103.07103.13101.93333,169
23 Apr 20243.07003.07003.07003.07001.89561,000
22 Apr 20243.12703.16003.12703.16001.95125,000
19 Apr 20243.17003.17003.16703.16701.9555700
18 Apr 20243.19203.19203.13403.19101.9703600
17 Apr 20243.26003.34203.16503.16501.954310,270
16 Apr 20243.34003.34003.30003.30002.037615,700
15 Apr 20243.35003.35903.32703.35902.07402,900
12 Apr 20243.30003.40303.30003.32802.0549200
11 Apr 20243.15003.25103.15003.25102.00741,000
10 Apr 20243.15203.15203.15203.15201.9462-
09 Apr 20243.16203.16603.16203.16601.9549-
08 Apr 20243.18503.22303.18503.22301.9901109
05 Apr 20243.19003.19003.15103.15101.9456-
04 Apr 20243.20903.24003.16103.24002.00061,940
03 Apr 20243.15203.26503.12203.26502.01602,500
02 Apr 20242.97203.20602.97203.20001.97592,026
28 Mar 20243.01303.13003.01303.13001.932650
27 Mar 20243.02403.13902.99802.99901.85181,000
26 Mar 20243.07403.07403.05103.05101.8839-
25 Mar 20243.05003.13003.05003.06001.88945,200
22 Mar 20242.95303.08102.95303.00901.85797,000
21 Mar 20242.91803.04602.91803.03901.87659,651
20 Mar 20242.88202.95002.88202.95001.82155,100
19 Mar 20242.85502.92902.85502.85801.7647220
18 Mar 20242.82602.97902.82602.92901.80852,200
15 Mar 20242.79502.87602.75202.87601.77584,400
14 Mar 20242.80002.83902.80002.83901.75304
13 Mar 20242.81502.81502.77502.77501.7134-
12 Mar 20242.86702.88102.85002.85001.75988,000
11 Mar 20242.95702.97002.95702.97001.8339648
08 Mar 20242.94702.98402.94702.98401.8425425
07 Mar 20242.94003.07902.94003.07901.9012200
06 Mar 20242.88802.96502.88802.96301.82951,000
05 Mar 20242.96002.96002.86802.91701.8011170
04 Mar 20242.91602.95002.89802.95001.821510,900
01 Mar 20242.79002.93202.79002.93201.81045,000
29 Feb 20242.71602.87902.71602.87901.77771,358
28 Feb 20242.67902.69002.66802.69001.66108,000
27 Feb 20242.65002.66202.65002.66201.6437-
26 Feb 20242.65002.74002.61802.74001.691850
23 Feb 20242.70002.70002.69202.69201.6622-
22 Feb 20242.70602.82002.70602.82001.74124
21 Feb 20242.71902.81102.71902.72301.6813700
20 Feb 20242.74602.76402.74602.76401.7067-
19 Feb 20242.72602.80002.72002.80001.72892,960
19 Feb 20241.136 Dividend
16 Feb 20242.69602.78002.69602.78001.0151500
15 Feb 20242.69102.80002.69102.80001.02242,000
14 Feb 20242.70202.76502.70202.76501.0096932
13 Feb 20242.64202.65502.64202.65500.9695-
12 Feb 20242.65002.71002.64102.64100.9643400
09 Feb 20242.65002.73402.64402.71000.98954,650
08 Feb 20242.64402.69802.64202.69800.98522,545
07 Feb 20242.79002.79002.79002.79001.01881,001
06 Feb 20242.79002.83602.74502.75101.0045360
05 Feb 20242.71002.79002.71002.79001.01882,499
02 Feb 20242.66902.77902.66902.77901.0147500
01 Feb 20242.66002.72602.66002.71700.9921-
31 Jan 20242.85802.85802.75002.75001.00411,918
30 Jan 20242.75002.81002.69502.69500.98412,000
29 Jan 20242.74502.79802.72902.79801.02172
26 Jan 20242.58002.73302.58002.69600.98442,903
25 Jan 20242.52202.52202.52202.52200.9209-
24 Jan 20242.52802.52802.52402.52400.9216-
23 Jan 20242.51402.63002.51002.63000.96032,300
22 Jan 20242.55202.56402.50002.51000.91652,800
19 Jan 20242.62502.63102.53902.53900.9271550
18 Jan 20242.61402.61402.57002.57000.93845,000
17 Jan 20242.66302.72002.66002.72000.99321,300
16 Jan 20242.61702.76802.61702.72500.99501,400
15 Jan 20242.75002.75002.67202.72000.9932600
12 Jan 20242.75202.75202.75202.75201.0049-
11 Jan 20242.73702.81702.72502.81501.0279625
10 Jan 20242.80002.82902.73202.82901.03301,170
09 Jan 20242.73402.92102.73402.92101.06662,000
08 Jan 20242.95002.95002.81002.83701.035912,575
05 Jan 20242.90002.90002.90002.90001.05896,800
04 Jan 20242.88002.98602.86902.98601.09031,612
03 Jan 20242.80002.80002.80002.80001.022410,000
02 Jan 20242.86002.86902.86002.86901.04763,600
29 Dec 20232.78702.78702.78702.78701.0177-
28 Dec 20232.82802.86002.82802.85901.043940,000
27 Dec 20232.81002.81002.81002.81001.02613,000
22 Dec 20232.79002.79002.79002.79001.0188-
21 Dec 20232.77402.77402.77402.77401.0129-
20 Dec 20232.81902.81902.81402.81401.0275-
19 Dec 20232.90002.90002.80302.86501.04615,601
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...