Vår Energi ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	498,357
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
Dec 31, 2025	31.83	31.83	31.83	32.99	31.83	0.25%	-
Dec 30, 2025	32.43	33.15	32.45	32.90	31.75	2.20%	319,226
Dec 29, 2025	31.73	32.34	31.62	32.19	31.06	1.54%	299,378
Dec 24, 2025	30.59	30.59	30.59	31.71	30.59	0.03%	-
Dec 23, 2025	31.66	31.74	31.58	31.69	30.58	0.42%	620,361
Dec 22, 2025	31.25	31.81	31.11	31.56	30.45	-0.32%	259,865
Dec 19, 2025	31.52	31.70	31.25	31.66	30.55	0.26%	1,969,776
Dec 18, 2025	31.86	32.04	31.53	31.58	30.47	-0.96%	203,294
Dec 17, 2025	31.85	32.14	31.81	31.89	30.77	0.91%	187,746
Dec 16, 2025	31.82	31.94	31.34	31.60	30.49	-1.70%	300,912
Dec 15, 2025	32.23	32.33	31.98	32.14	31.01	0.45%	5,067,117
Dec 12, 2025	31.97	32.18	31.86	32.00	30.88	0.01%	257,420
Dec 11, 2025	32.29	32.38	31.74	32.00	30.87	0.10%	308,260
Dec 10, 2025	32.24	32.29	31.72	31.97	30.84	0.03%	358,179
Dec 9, 2025	32.18	32.26	31.93	31.96	30.83	-0.76%	190,508
Dec 8, 2025	32.16	32.34	31.99	32.20	31.07	0.64%	156,688
Dec 5, 2025	31.91	32.24	31.69	32.00	30.87	0.42%	130,541
Dec 4, 2025	31.88	31.98	31.62	31.87	30.75	0.31%	3,506,754
Dec 3, 2025	31.40	31.87	31.38	31.77	30.65	1.48%	164,257
Dec 2, 2025	31.92	31.94	31.14	31.30	30.20	-1.93%	58,908
Dec 1, 2025	31.78	32.08	31.75	31.92	30.80	1.41%	2,692,299