Vår Energi AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2025	33.02	33.44	32.95	33.02	33.02	-2.23%	185,833
Oct 10, 2025	34.29	34.35	33.24	33.77	33.77	-3.49%	1,034,327
Oct 9, 2025	35.40	35.65	34.95	35.00	35.00	-1.00%	334,177
Oct 8, 2025	35.47	35.75	35.19	35.35	35.35	0.74%	548,306
Oct 7, 2025	35.64	35.64	35.09	35.09	35.09	0.64%	296,102
Oct 6, 2025	34.40	35.20	34.43	34.87	34.87	2.09%	107,457
Oct 3, 2025	34.04	34.42	33.93	34.15	34.15	0.96%	121,527
Oct 2, 2025	33.58	34.02	33.46	33.83	33.83	0.81%	61,546
Oct 1, 2025	33.57	33.94	33.28	33.56	33.56	-0.10%	235,089
Sep 30, 2025	34.35	34.43	33.30	33.59	33.59	-3.68%	511,143
Sep 29, 2025	35.36	35.45	34.60	34.88	34.88	-1.15%	277,063
Sep 26, 2025	35.34	35.48	35.14	35.28	35.28	0.22%	243,638
Sep 25, 2025	35.32	35.53	35.13	35.21	35.21	0.31%	590,642
Sep 24, 2025	34.27	35.30	34.03	35.10	35.10	4.89%	661,163
Sep 23, 2025	32.91	33.50	32.93	33.46	33.46	1.72%	573,212
Sep 22, 2025	32.74	33.22	32.66	32.89	32.89	0.38%	321,566
Sep 19, 2025	32.83	33.04	32.66	32.77	32.77	0.11%	470,645
Sep 18, 2025	32.49	32.85	32.42	32.73	32.73	0.71%	223,866
Sep 17, 2025	32.72	32.78	32.26	32.50	32.50	0.42%	1,216,340
Sep 16, 2025	32.73	32.78	32.08	32.37	32.37	-0.90%	348,839
Sep 15, 2025	33.01	33.17	32.61	32.66	32.66	-2.56%	292,812
Sep 12, 2025	33.36	33.64	33.13	33.52	33.52	-0.11%	7,392,904
Sep 11, 2025	34.09	34.14	33.46	33.56	33.56	-0.41%	528,240
Sep 10, 2025	33.63	33.85	33.29	33.69	33.69	0.91%	276,689
Sep 9, 2025	33.14	33.64	32.97	33.39	33.39	0.42%	982,956
Sep 8, 2025	33.17	33.39	32.87	33.25	33.25	0.15%	208,704
Sep 5, 2025	33.56	33.65	32.93	33.20	33.20	-0.34%	1,172,845
Sep 4, 2025	33.16	33.51	33.10	33.31	33.31	-1.01%	1,100,900
Sep 3, 2025	34.07	34.41	33.35	33.65	33.65	-2.11%	366,283
Sep 2, 2025	33.89	34.71	33.81	34.38	34.38	-0.43%	513,941
Sep 1, 2025	34.39	34.60	34.15	34.53	34.53	0.37%	117,465
Aug 29, 2025	34.13	34.51	34.07	34.40	34.40	-0.72%	241,069
Aug 28, 2025	34.74	34.74	33.92	34.65	34.65	-0.03%	349,200
Aug 27, 2025	34.62	34.91	34.58	34.66	34.66	-0.07%	315,196
Aug 26, 2025	34.42	34.99	34.32	34.68	34.68	2.74%	181,990
Aug 25, 2025	33.91	34.00	33.47	33.76	33.76	-0.64%	203,062
Aug 22, 2025	33.98	34.06	33.78	33.98	33.98	0.68%	172,618
Aug 21, 2025	33.42	34.05	33.33	33.75	33.75	2.97%	7,513,474
Aug 20, 2025	32.76	33.24	32.61	32.77	32.77	-0.85%	264,471
Aug 19, 2025	33.14	33.19	32.76	33.06	33.06	-0.02%	526,833
Aug 18, 2025	33.19	33.26	32.91	33.06	33.06	-3.77%	98,329
Aug 15, 2025	34.33	34.54	34.17	34.36	33.13	0.60%	248,732
Aug 14, 2025	34.18	34.20	33.85	34.15	32.94	0.36%	111,263
Aug 13, 2025	34.28	34.34	33.92	34.03	32.82	-0.62%	69,502
Aug 12, 2025	34.29	34.42	33.93	34.24	33.02	0.04%	330,002
Aug 11, 2025	34.45	34.48	34.09	34.23	33.01	-1.57%	217,462
Aug 8, 2025	34.60	34.87	34.45	34.77	33.54	-0.69%	273,464
Aug 7, 2025	35.13	35.33	34.44	35.02	33.77	-1.44%	261,921
Aug 6, 2025	35.16	35.78	35.14	35.53	34.26	0.95%	73,071
Aug 5, 2025	34.93	35.30	34.75	35.19	33.94	0.18%	222,309