Vår Energi ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 12, 2025	31.97	32.18	31.86	32.00	32.00	0.01%	257,420
Dec 11, 2025	32.29	32.38	31.74	32.00	32.00	0.10%	308,260
Dec 10, 2025	32.24	32.29	31.72	31.97	31.97	0.03%	358,179
Dec 9, 2025	32.18	32.26	31.93	31.96	31.96	-0.76%	190,508
Dec 8, 2025	32.16	32.34	31.99	32.20	32.20	0.64%	156,688
Dec 5, 2025	31.91	32.24	31.69	32.00	32.00	0.42%	130,541
Dec 4, 2025	31.88	31.98	31.62	31.87	31.87	0.31%	3,506,754
Dec 3, 2025	31.40	31.87	31.38	31.77	31.77	1.48%	164,257
Dec 2, 2025	31.92	31.94	31.14	31.30	31.30	-1.93%	58,908
Dec 1, 2025	31.78	32.08	31.75	31.92	31.92	1.41%	2,692,299
Nov 28, 2025	31.55	31.66	31.35	31.48	31.48	0.14%	247,609
Nov 27, 2025	31.61	31.69	31.26	31.43	31.43	0.70%	73,021
Nov 26, 2025	31.54	31.57	31.10	31.21	31.21	-0.35%	156,546
Nov 25, 2025	31.84	32.05	31.06	31.32	31.32	-0.68%	2,184,139
Nov 24, 2025	31.95	31.93	31.33	31.54	31.54	-1.32%	1,689,155
Nov 21, 2025	32.17	32.27	31.74	31.96	31.96	-3.05%	497,355
Nov 20, 2025	32.33	33.08	32.20	32.96	32.96	-0.14%	6,846,661
Nov 19, 2025	33.27	33.35	31.73	33.01	33.01	-0.67%	520,215
Nov 18, 2025	33.58	33.62	32.94	33.23	33.23	-1.83%	69,124
Nov 17, 2025	33.77	34.03	33.71	33.85	33.85	-3.18%	115,521
Nov 14, 2025	34.98	35.10	34.76	34.96	33.75	1.10%	84,898
Nov 13, 2025	35.31	34.82	34.47	34.58	33.38	-1.23%	243,964
Nov 12, 2025	35.26	35.46	34.82	35.01	33.80	0.75%	434,077
Nov 11, 2025	34.32	35.16	34.27	34.75	33.54	1.28%	238,895
Nov 10, 2025	34.46	34.61	34.10	34.31	33.12	0.20%	176,340
Nov 7, 2025	34.09	34.39	34.04	34.24	33.06	1.10%	186,477
Nov 6, 2025	33.72	33.91	33.55	33.87	32.70	0.04%	236,603
Nov 5, 2025	33.80	34.04	33.70	33.86	32.68	-0.05%	1,274,131
Nov 4, 2025	34.05	34.14	33.73	33.87	32.70	-0.83%	442,260
Nov 3, 2025	34.23	34.58	34.00	34.16	32.97	0.80%	130,600
Oct 31, 2025	33.91	34.06	33.60	33.88	32.71	0.39%	85,927
Oct 30, 2025	33.29	33.90	33.25	33.75	32.58	0.96%	76,102
Oct 29, 2025	33.16	33.63	33.01	33.43	32.27	1.00%	89,060
Oct 28, 2025	33.25	33.27	32.95	33.10	31.95	-0.05%	706,595
Oct 27, 2025	33.66	33.68	33.03	33.12	31.97	-1.53%	109,430
Oct 24, 2025	33.79	33.92	33.49	33.63	32.47	-1.02%	284,199
Oct 23, 2025	33.64	34.19	33.57	33.98	32.80	3.60%	416,537
Oct 22, 2025	32.71	33.11	32.49	32.80	31.66	1.17%	693,186
Oct 21, 2025	33.19	33.25	32.36	32.42	31.29	0.54%	322,921
Oct 20, 2025	31.84	32.44	31.82	32.24	31.13	2.13%	362,346
Oct 17, 2025	31.79	32.11	31.41	31.57	30.48	-2.21%	142,004
Oct 16, 2025	32.56	32.59	32.23	32.28	31.17	-0.66%	294,250
Oct 15, 2025	32.15	32.63	32.01	32.50	31.37	0.01%	280,881
Oct 14, 2025	33.37	33.44	32.04	32.50	31.37	-2.11%	688,835
Oct 13, 2025	33.02	33.44	32.95	33.19	32.04	-1.72%	195,489
Oct 10, 2025	34.29	34.35	33.24	33.77	32.60	-3.49%	1,034,327
Oct 9, 2025	35.40	35.65	34.95	35.00	33.78	-1.00%	334,177
Oct 8, 2025	35.47	35.75	35.19	35.35	34.13	0.74%	548,306
Oct 7, 2025	35.64	35.64	35.09	35.09	33.87	0.64%	296,102
Oct 6, 2025	34.40	35.20	34.43	34.87	33.66	2.09%	107,457