Var Energi ASA (J4V)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.169 | 5.52829571475 | 3.057 | 3.28 | 2.945 | 32846 | 3.09097225 | DE |
| 4 | 0.031 | 0.970266040689 | 3.195 | 3.346 | 2.945 | 21238 | 3.12506523 | DE |
| 12 | 0.12 | 3.86349001932 | 3.106 | 3.399 | 2.945 | 20112 | 3.15675913 | DE |
| 26 | 0.388 | 13.6715997181 | 2.838 | 3.399 | 2.507 | 20642 | 2.9697247 | DE |
| 52 | 0.537 | 19.9702491633 | 2.689 | 3.399 | 2.5 | 16027 | 2.96055585 | DE |
| 156 | 0.537 | 19.9702491633 | 2.689 | 3.399 | 2.5 | 16027 | 2.96055585 | DE |
| 260 | 0.537 | 19.9702491633 | 2.689 | 3.399 | 2.5 | 16027 | 2.96055585 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 3.24 | -0.04 | -1.22 | 3.242 | 3.242 | 3.166 | 17352 |
| 1718915160 | 3.2799999 | 0.11 | 3.57 | 3.166 | 3.2799999 | 3.144 | 45706 |
| 1718828820 | 3.167 | 0.11 | 3.46 | 3.084 | 3.21 | 3.084 | 21683 |
| 1718742360 | 3.061 | 0.1 | 3.31 | 2.995 | 3.083 | 2.995 | 10070 |
| 1718656020 | 2.963 | -0.03 | -1.07 | 3.032 | 3.049 | 2.945 | 51840 |
| 1718396820 | 2.995 | -0.08 | -2.44 | 3.057 | 3.058 | 2.97 | 34930 |
| 1718310420 | 3.07 | -0.06 | -1.98 | 3.124 | 3.124 | 2.963 | 39905 |
| 1718224020 | 3.132 | 0.06 | 2.02 | 3.087 | 3.132 | 3.074 | 26753 |
| 1718137620 | 3.07 | -0.02 | -0.62 | 3.045 | 3.074 | 3.045 | 4152 |
| 1718051220 | 3.089 | -0.01 | -0.32 | 3.101 | 3.101 | 3.031 | 10714 |
| 1717792020 | 3.099 | 0.01 | 0.36 | 3.092 | 3.103 | 3.013 | 17707 |
| 1717705620 | 3.088 | -0.01 | -0.29 | 3.096 | 3.098 | 3.0179999 | 19740 |
| 1717619220 | 3.097 | 0.04 | 1.44 | 3.1309999 | 3.1309999 | 3.084 | 6604 |
| 1717532820 | 3.053 | -0.21 | -6.41 | 3.1469999 | 3.156 | 3.0299999 | 31621 |
| 1717446420 | 3.262 | -0.03 | -0.88 | 3.314 | 3.346 | 3.227 | 12628 |
| 1717187220 | 3.291 | 0.02 | 0.70 | 3.255 | 3.291 | 3.25 | 3567 |
| 1717100820 | 3.2679999 | 0.05 | 1.59 | 3.244 | 3.281 | 3.237 | 29330 |
| 1717014420 | 3.217 | -0.02 | -0.68 | 3.243 | 3.313 | 3.209 | 8197 |
| 1716928020 | 3.239 | 0.01 | 0.31 | 3.23 | 3.239 | 3.199 | 6114 |
| 1716841560 | 3.229 | 0.07 | 2.25 | 3.161 | 3.239 | 3.161 | 35031 |
| 1716582420 | 3.158 | -0.04 | -1.28 | 3.195 | 3.195 | 3.149 | 8464 |
| 1716496020 | 3.199 | 0.08 | 2.53 | 3.1549999 | 3.2 | 3.126 | 15105 |
| 1716409620 | 3.12 | -0.04 | -1.27 | 3.152 | 3.16 | 3.119 | 3339 |
| 1716323160 | 3.16 | 0.01 | 0.35 | 3.121 | 3.178 | 3.101 | 43360 |
| 1716236760 | 3.149 | 0.05 | 1.61 | 3.102 | 3.176 | 3.074 | 13057 |
| 1715977620 | 3.099 | 0.04 | 1.24 | 3.079 | 3.132 | 3.072 | 11553 |
| 1715891220 | 3.061 | -0.01 | -0.29 | 3.024 | 3.082 | 3.0059999 | 13076 |
| 1715804820 | 3.07 | -0.01 | -0.32 | 3.079 | 3.115 | 2.976 | 34360 |
| 1715718420 | 3.08 | 0.03 | 0.95 | 3.099 | 3.099 | 3.031 | 11561 |
| 1715631960 | 3.051 | -0.01 | -0.46 | 3.134 | 3.134 | 3.049 | 17377 |
| 1715372820 | 3.065 | 0.03 | 0.86 | 3.039 | 3.142 | 3.039 | 4873 |
| 1715286420 | 3.039 | 0.03 | 0.83 | 3.013 | 3.039 | 3.001 | 7775 |
| 1715200020 | 3.0139999 | -0.1 | -3.18 | 3.116 | 3.116 | 2.979 | 20626 |
| 1715113620 | 3.113 | 0.01 | 0.39 | 3.12 | 3.142 | 3.091 | 11985 |
| 1715027220 | 3.101 | 0.04 | 1.17 | 3.039 | 3.161 | 3.039 | 21664 |
| 1714768020 | 3.065 | -0.03 | -1.10 | 3.08 | 3.08 | 3.037 | 15074 |
| 1714681560 | 3.099 | 0.04 | 1.37 | 3.05 | 3.099 | 2.994 | 17645 |
| 1714508820 | 3.057 | -0.07 | -2.14 | 3.145 | 3.145 | 3.057 | 5610 |
| 1714422420 | 3.124 | -0.04 | -1.26 | 3.082 | 3.148 | 3.077 | 5267 |
| 1714163220 | 3.164 | -0.02 | -0.75 | 3.186 | 3.191 | 3.146 | 23416 |
| 1714076820 | 3.188 | 0.1 | 3.07 | 3.08 | 3.19 | 3.08 | 15971 |
| 1713990420 | 3.093 | -0.04 | -1.15 | 3.1389999 | 3.152 | 3.087 | 18275 |
| 1713903960 | 3.129 | -0.01 | -0.35 | 3.14 | 3.222 | 2.991 | 34073 |
| 1713817560 | 3.14 | -0.05 | -1.47 | 3.199 | 3.199 | 3.094 | 38048 |
| 1713558420 | 3.187 | -0.05 | -1.64 | 3.2 | 3.248 | 3.12 | 24048 |
| 1713472020 | 3.24 | 0.02 | 0.47 | 3.239 | 3.243 | 3.165 | 10963 |
| 1713385620 | 3.225 | -0.07 | -2.04 | 3.295 | 3.381 | 3.212 | 20754 |
| 1713299220 | 3.292 | -0.03 | -0.84 | 3.304 | 3.366 | 3.246 | 34249 |
| 1713212820 | 3.32 | -0.05 | -1.60 | 3.399 | 3.399 | 3.273 | 19850 |
| 1712953620 | 3.374 | 0.05 | 1.53 | 3.341 | 3.399 | 3.309 | 17190 |
| 1712867220 | 3.323 | 0.14 | 4.53 | 3.23 | 3.35 | 3.23 | 40754 |
| 1712780760 | 3.179 | -0.03 | -0.93 | 3.229 | 3.24 | 3.15 | 28014 |
| 1712694360 | 3.209 | -0 | -0.12 | 3.301 | 3.304 | 3.201 | 12506 |
| 1712607960 | 3.213 | -0.02 | -0.71 | 3.259 | 3.259 | 3.15 | 14714 |
| 1712348820 | 3.236 | -0 | -0.03 | 3.237 | 3.237 | 3.18 | 22675 |
| 1712262360 | 3.237 | -0.03 | -0.83 | 3.261 | 3.261 | 3.2 | 13765 |
| 1712175960 | 3.2639999 | 0.03 | 0.93 | 3.226 | 3.266 | 3.15 | 26081 |
| 1712089560 | 3.234 | 0.13 | 4.02 | 3.106 | 3.234 | 3.077 | 32987 |
| 1711661160 | 3.109 | 0.06 | 1.83 | 3.083 | 3.113 | 3.079 | 15815 |
| 1711574820 | 3.053 | -0.04 | -1.39 | 3.098 | 3.098 | 3.037 | 9308 |
| 1711488360 | 3.096 | -0.05 | -1.71 | 3.153 | 3.18 | 3.089 | 21623 |
| 1711401960 | 3.15 | 0.18 | 6.06 | 3.001 | 3.15 | 3 | 57775 |
| 1711142760 | 2.97 | -0.05 | -1.49 | 3.0059999 | 3.059 | 2.95 | 28020 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
