Vår Energi ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 27, 2025	31.53	31.66	31.42	31.63	-	1.02%	687,560
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
Oct 10, 2025	34.48	34.48	33.22	33.24	32.09	-4.89%	12,236,450
Oct 9, 2025	35.44	35.69	34.91	34.95	33.74	-0.85%	3,540,728
Oct 8, 2025	35.49	35.77	35.12	35.25	34.03	0.46%	3,802,903
Oct 7, 2025	35.61	35.74	35.09	35.09	33.87	-0.62%	4,470,084
Oct 6, 2025	34.35	35.31	34.35	35.31	34.08	3.37%	5,122,402
Oct 3, 2025	34.00	34.43	33.88	34.16	32.97	0.62%	3,286,032
Oct 2, 2025	33.55	34.05	33.40	33.95	32.77	1.28%	2,891,864
Oct 1, 2025	33.50	33.99	33.22	33.52	32.36	0.66%	3,752,724
Sep 30, 2025	34.30	34.47	33.30	33.30	32.14	-3.73%	7,212,616
Sep 29, 2025	35.31	35.40	34.59	34.59	33.39	-2.54%	3,609,892
Sep 26, 2025	35.33	35.49	35.12	35.49	34.26	0.82%	3,869,292
Sep 25, 2025	35.30	35.58	35.08	35.20	33.98	-0.03%	4,973,049
Sep 24, 2025	34.19	35.30	33.97	35.21	33.99	5.23%	9,621,671
Sep 23, 2025	32.92	33.54	32.89	33.46	32.30	2.42%	4,315,269
Sep 22, 2025	32.76	33.23	32.67	32.67	31.54	-0.27%	2,887,496
Sep 19, 2025	32.81	33.06	32.64	32.76	31.62	-0.15%	5,052,713