Vår Energi ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	39.68	40.15	39.35	39.93	39.93	2.20%	7,586,323
Mar 11, 2026	38.48	39.29	38.32	39.07	39.07	1.08%	446,782
Mar 10, 2026	38.24	39.03	37.84	38.65	38.65	-2.11%	10,300,970
Mar 9, 2026	39.97	39.97	39.04	39.49	39.49	2.87%	2,063,574
Mar 6, 2026	38.24	38.89	37.86	38.39	38.38	1.15%	2,267,697
Mar 5, 2026	37.94	38.18	36.80	37.95	37.95	0.09%	2,212,889
Mar 4, 2026	38.26	38.59	37.34	37.91	37.91	-1.50%	4,629,449
Mar 3, 2026	38.69	38.92	38.17	38.49	38.49	2.36%	876,024
Mar 2, 2026	38.53	39.29	36.64	37.61	37.60	6.16%	3,309,977
Feb 27, 2026	34.79	35.70	34.70	35.42	35.42	3.59%	644,128
Feb 26, 2026	35.05	35.10	34.11	34.19	34.19	-2.05%	7,763,432
Feb 25, 2026	34.93	35.10	34.75	34.91	34.91	0.20%	4,017,594
Feb 24, 2026	34.74	35.04	34.60	34.84	34.84	0.47%	3,571,708
Feb 23, 2026	34.56	34.81	34.25	34.68	34.68	1.04%	5,238,613
Feb 20, 2026	34.95	34.99	34.14	34.32	34.32	-0.05%	712,289
Feb 19, 2026	34.62	35.18	34.22	34.34	34.34	2.72%	536,079
Feb 18, 2026	32.99	34.28	32.96	33.43	33.43	0.35%	681,106
Feb 17, 2026	33.15	33.43	32.81	33.31	33.31	0.13%	826,655
Feb 16, 2026	33.51	33.56	33.00	33.27	33.27	-1.54%	855,807
Feb 13, 2026	33.31	33.99	33.23	33.79	33.79	0.16%	286,445
Feb 12, 2026	33.91	34.07	33.51	33.74	33.74	0.14%	6,381,997
Feb 11, 2026	33.21	33.74	33.00	33.69	33.69	-0.16%	5,375,201
Feb 10, 2026	34.27	34.37	33.36	33.74	33.74	-0.41%	524,278
Feb 9, 2026	33.81	34.00	33.70	33.88	33.88	0.64%	263,814
Feb 6, 2026	34.15	34.20	33.33	33.66	33.66	-0.11%	498,711
Feb 5, 2026	33.54	34.38	33.50	33.70	33.70	0.55%	592,335
Feb 4, 2026	33.92	34.10	33.31	33.52	33.52	1.27%	673,456
Feb 3, 2026	33.36	33.42	32.90	33.10	33.10	-2.56%	768,785
Feb 2, 2026	34.72	34.37	33.50	33.97	32.77	-2.50%	587,740
Jan 30, 2026	34.55	34.97	34.51	34.84	33.61	-1.07%	534,978
Jan 29, 2026	34.97	35.37	34.81	35.21	33.97	1.20%	2,113,969
Jan 28, 2026	34.37	35.07	34.22	34.79	33.57	1.56%	4,018,863
Jan 27, 2026	34.45	34.47	33.90	34.26	33.06	-1.17%	286,433
Jan 26, 2026	34.74	35.00	34.32	34.67	33.45	-0.06%	1,144,967
Jan 23, 2026	34.43	34.90	34.30	34.69	33.47	1.22%	7,457,979
Jan 22, 2026	35.59	35.60	34.05	34.27	33.06	-2.09%	10,875,340
Jan 21, 2026	34.60	35.20	34.56	35.00	33.77	1.61%	4,355,755
Jan 20, 2026	34.38	34.85	34.13	34.45	33.24	-0.30%	254,509
Jan 19, 2026	34.57	34.74	34.23	34.55	33.34	-0.97%	223,966
Jan 16, 2026	33.95	35.00	33.86	34.89	33.66	3.30%	1,065,340
Jan 15, 2026	34.20	34.18	33.64	33.77	32.59	-2.36%	538,301
Jan 14, 2026	34.42	34.83	33.87	34.59	33.37	1.16%	625,398
Jan 13, 2026	32.95	34.45	32.90	34.20	32.99	1.98%	440,313
Jan 12, 2026	32.91	33.85	32.85	33.53	32.35	3.75%	222,466
Jan 9, 2026	32.40	32.76	32.20	32.32	31.18	1.72%	284,168
Jan 8, 2026	31.71	31.89	31.49	31.77	30.66	-0.06%	293,059
Jan 7, 2026	32.45	32.48	31.51	31.79	30.68	-5.32%	835,850
Jan 6, 2026	33.18	33.69	33.16	33.58	32.40	1.11%	266,813
Jan 5, 2026	33.49	33.69	32.30	33.21	32.04	-0.49%	728,854
Jan 2, 2026	33.04	33.48	33.00	33.37	32.20	1.18%	106,758