Vår Energi ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	31.53	31.78	31.24	31.66	-	0.41%	2,023,076
Dec 18, 2025	31.93	32.07	31.53	31.53	31.53	-0.50%	5,231,405
Dec 17, 2025	31.75	32.30	31.69	31.69	31.69	1.12%	7,064,035
Dec 16, 2025	31.90	31.93	31.34	31.34	31.34	-2.37%	6,753,996
Dec 15, 2025	32.20	32.35	31.98	32.10	32.10	-0.12%	4,172,403
Dec 12, 2025	32.00	32.19	31.78	32.14	32.14	0.34%	3,643,880
Dec 11, 2025	32.12	32.40	31.65	32.03	32.03	1.04%	5,592,950
Dec 10, 2025	32.25	32.31	31.70	31.70	31.70	-1.43%	6,247,894
Dec 9, 2025	32.17	32.34	31.91	32.16	32.16	-0.28%	4,489,724
Dec 8, 2025	32.16	32.35	31.98	32.25	32.25	0.28%	2,576,898
Dec 5, 2025	31.96	32.25	31.64	32.16	32.16	1.29%	3,513,377
Dec 4, 2025	31.90	31.97	31.61	31.75	31.75	-0.09%	3,946,679
Dec 3, 2025	31.42	31.88	31.39	31.78	31.78	1.47%	4,320,292
Dec 2, 2025	31.96	31.96	31.09	31.32	31.32	-1.82%	4,568,066
Dec 1, 2025	31.70	32.08	31.69	31.90	31.90	0.85%	3,782,236
Nov 28, 2025	31.50	31.70	31.33	31.63	31.63	0.89%	5,700,454
Nov 27, 2025	31.53	31.66	31.26	31.35	31.35	0.13%	3,104,630
Nov 26, 2025	31.50	31.63	31.07	31.31	31.31	0.19%	4,668,998
Nov 25, 2025	31.88	32.10	31.00	31.25	31.25	-1.11%	6,735,265
Nov 24, 2025	32.08	32.08	31.29	31.60	31.60	-1.50%	8,533,088
Nov 21, 2025	32.30	32.37	31.72	32.08	32.08	-3.17%	7,585,456
Nov 20, 2025	32.35	33.13	32.16	33.13	33.13	4.18%	3,983,111
Nov 19, 2025	33.20	33.32	31.72	31.80	31.80	-3.58%	7,720,647
Nov 18, 2025	33.62	33.62	32.90	32.98	32.98	-2.51%	4,043,069
Nov 17, 2025	33.86	34.05	33.72	33.83	33.83	-2.95%	3,102,870
Nov 14, 2025	35.00	35.14	34.71	34.86	33.65	0.03%	3,922,334
Nov 13, 2025	34.50	34.85	34.44	34.85	33.64	0.03%	4,395,986
Nov 12, 2025	35.29	35.47	34.73	34.84	33.63	-0.66%	4,448,898
Nov 11, 2025	34.26	35.19	34.26	35.07	33.85	2.54%	4,366,017
Nov 10, 2025	34.43	34.63	34.06	34.20	33.01	-0.18%	3,163,986
Nov 7, 2025	34.08	34.39	34.05	34.26	33.07	1.15%	3,093,040
Nov 6, 2025	33.72	33.95	33.54	33.87	32.69	-0.18%	2,565,728
Nov 5, 2025	33.77	34.05	33.65	33.93	32.75	0.59%	2,069,764
Nov 4, 2025	34.14	34.14	33.70	33.73	32.56	-1.26%	3,823,288
Nov 3, 2025	34.17	34.60	33.95	34.16	32.97	0.23%	2,678,316
Oct 31, 2025	33.95	34.10	33.55	34.08	32.90	0.53%	2,685,087
Oct 30, 2025	33.34	33.94	33.12	33.90	32.72	1.19%	3,472,068
Oct 29, 2025	33.14	33.63	33.00	33.50	32.34	1.21%	2,648,132
Oct 28, 2025	33.25	33.28	32.90	33.10	31.95	-1.58%	3,678,878
Oct 27, 2025	33.66	33.69	32.99	33.63	32.46	0.15%	4,066,350
Oct 24, 2025	33.85	33.94	33.45	33.58	32.41	-1.03%	4,228,882
Oct 23, 2025	33.60	34.19	33.53	33.93	32.75	3.13%	8,215,216
Oct 22, 2025	32.75	33.15	32.49	32.90	31.76	0.80%	5,969,286
Oct 21, 2025	33.12	33.40	32.30	32.64	31.51	2.26%	8,569,424
Oct 20, 2025	31.85	32.45	31.81	31.92	30.81	0.13%	5,147,476
Oct 17, 2025	31.88	32.11	31.39	31.88	30.77	-1.21%	7,012,990
Oct 16, 2025	32.57	32.60	32.21	32.27	31.15	-1.04%	3,212,115
Oct 15, 2025	32.14	32.66	31.99	32.61	31.48	0.90%	5,324,126
Oct 14, 2025	33.45	33.46	32.04	32.32	31.20	-2.03%	7,357,622
Oct 13, 2025	33.10	33.50	32.93	32.99	31.84	-0.75%	4,882,255