Vår Energi AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 4, 2025	35.34	35.51	34.85	35.13	33.88	-1.26%	222,324
Aug 1, 2025	35.64	36.11	35.24	35.58	34.31	0.08%	495,221
Jul 31, 2025	35.57	35.65	35.26	35.55	34.29	0.28%	251,412
Jul 30, 2025	36.27	36.13	35.14	35.45	34.19	-0.64%	689,772
Jul 29, 2025	35.35	35.89	35.33	35.68	34.41	2.38%	460,954
Jul 28, 2025	35.00	35.28	34.81	34.85	33.61	-0.69%	667,892
Jul 25, 2025	35.02	35.25	34.71	35.09	33.84	1.20%	823,728
Jul 24, 2025	34.77	34.97	34.34	34.68	33.44	1.33%	329,894
Jul 23, 2025	34.52	34.55	34.13	34.22	33.00	0.86%	199,723
Jul 22, 2025	33.78	34.21	33.10	33.93	32.72	0.04%	159,481
Jul 21, 2025	34.23	34.23	33.69	33.91	32.71	-0.83%	213,703
Jul 18, 2025	34.23	34.37	34.13	34.20	32.98	0.78%	750,649
Jul 17, 2025	34.24	34.21	33.76	33.94	32.73	-0.93%	323,122
Jul 16, 2025	34.38	34.44	34.08	34.26	33.04	-0.12%	4,707,771
Jul 15, 2025	34.41	34.47	33.90	34.30	33.08	-1.21%	760,685
Jul 14, 2025	34.19	34.97	34.16	34.71	33.48	2.22%	269,512
Jul 11, 2025	33.69	34.31	33.65	33.96	32.75	1.07%	236,452
Jul 10, 2025	33.84	33.89	33.28	33.60	32.41	-0.44%	88,336
Jul 9, 2025	33.79	34.12	33.62	33.75	32.55	1.46%	192,180
Jul 8, 2025	33.09	33.49	32.98	33.26	32.08	0.76%	3,997,223
Jul 7, 2025	33.00	33.21	32.80	33.01	31.84	-0.37%	97,363