Vår Energi AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	34.70	34.77	33.86	33.95	33.95	-2.41%	5,183,139
Aug 27, 2025	34.67	34.92	34.55	34.79	34.79	0.38%	4,214,284
Aug 26, 2025	34.40	35.00	34.40	34.66	34.66	1.94%	4,323,052
Aug 25, 2025	33.90	34.03	33.46	34.00	34.00	0.47%	3,042,959
Aug 22, 2025	33.92	34.08	33.76	33.84	33.84	0.15%	2,729,555
Aug 21, 2025	33.35	34.05	33.35	33.79	33.79	1.59%	3,116,503
Aug 20, 2025	32.80	33.26	32.60	33.26	33.26	1.00%	2,523,789
Aug 19, 2025	33.08	33.11	32.74	32.93	32.93	-0.24%	2,688,881
Aug 18, 2025	33.21	33.28	32.89	33.01	33.01	-3.62%	3,899,865
Aug 15, 2025	34.37	34.54	34.15	34.25	33.03	0.32%	3,265,518
Aug 14, 2025	34.19	34.20	33.82	34.14	32.92	0.15%	3,652,940
Aug 13, 2025	34.31	34.33	33.89	34.09	32.87	-0.38%	2,997,075
Aug 12, 2025	34.32	34.47	33.92	34.22	33.00	0.26%	4,328,544
Aug 11, 2025	34.49	34.50	34.06	34.13	32.91	-0.99%	3,794,975
Aug 8, 2025	34.60	34.92	34.40	34.47	33.24	-0.06%	4,533,430
Aug 7, 2025	35.10	35.39	34.42	34.49	33.26	-2.95%	5,762,289
Aug 6, 2025	35.20	35.82	35.05	35.54	34.27	1.54%	3,571,652
Aug 5, 2025	34.90	35.32	34.67	35.00	33.75	0.43%	3,359,859
Aug 4, 2025	35.33	35.56	34.80	34.85	33.61	-1.19%	3,416,469
Aug 1, 2025	35.67	36.10	35.19	35.27	34.01	-1.09%	4,218,612
Jul 31, 2025	35.50	35.74	35.26	35.66	34.39	0.45%	3,073,618
Jul 30, 2025	36.10	36.30	35.14	35.50	34.23	-0.70%	4,115,461
Jul 29, 2025	35.50	35.89	35.26	35.75	34.47	0.82%	3,170,062
Jul 28, 2025	35.00	35.46	34.78	35.46	34.19	2.37%	3,364,586
Jul 25, 2025	34.96	35.37	34.64	34.64	33.40	-0.49%	3,597,220
Jul 24, 2025	34.79	34.99	34.31	34.81	33.57	1.16%	4,760,383
Jul 23, 2025	34.43	34.70	34.10	34.41	33.18	1.90%	4,314,512
Jul 22, 2025	33.82	34.34	32.90	33.77	32.57	0.48%	5,098,042
Jul 21, 2025	34.22	34.22	33.61	33.61	32.41	-1.73%	3,701,966
Jul 18, 2025	34.28	34.38	34.12	34.20	32.98	0.53%	3,351,148
Jul 17, 2025	34.18	34.34	33.74	34.02	32.81	-0.44%	2,270,822
Jul 16, 2025	34.32	34.38	34.08	34.17	32.95	-0.32%	1,875,546
Jul 15, 2025	34.39	34.48	33.82	34.28	33.06	-0.75%	3,122,550
Jul 14, 2025	34.20	35.00	34.14	34.54	33.31	1.62%	3,639,841
Jul 11, 2025	33.68	34.33	33.61	33.99	32.78	1.31%	4,065,826
Jul 10, 2025	33.87	33.94	33.22	33.55	32.35	0.06%	1,936,092
Jul 9, 2025	33.73	34.12	33.53	33.53	32.33	0.12%	2,876,797
Jul 8, 2025	33.15	33.54	32.96	33.49	32.30	0.60%	2,923,027
Jul 7, 2025	33.00	33.29	32.76	33.29	32.10	0.15%	3,420,790
Jul 4, 2025	33.00	33.29	32.78	33.24	32.05	0.48%	2,050,236
Jul 3, 2025	32.99	33.39	32.71	33.08	31.90	0.92%	4,106,283
Jul 2, 2025	32.52	32.98	32.30	32.78	31.61	1.64%	3,315,829
Jul 1, 2025	32.31	32.44	32.12	32.25	31.10	-0.49%	3,614,990
Jun 30, 2025	32.51	32.70	32.30	32.41	31.25	-0.15%	4,016,674
Jun 27, 2025	32.71	32.87	32.43	32.46	31.30	-0.92%	3,281,458
Jun 26, 2025	33.10	33.10	32.56	32.76	31.59	-0.58%	3,353,207
Jun 25, 2025	33.56	33.84	32.72	32.95	31.77	-1.93%	5,760,867
Jun 24, 2025	33.39	34.16	32.73	33.60	32.40	-5.86%	12,721,099
Jun 23, 2025	36.73	37.19	35.44	35.69	34.42	0.90%	12,350,780
Jun 20, 2025	35.45	35.83	34.99	35.37	34.11	-0.45%	14,647,349