Vår Energi ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	35.00	35.00	34.94	34.94	-	0.84%	100,843
Jan 28, 2026	34.40	35.14	34.23	34.65	34.65	1.02%	5,373,802
Jan 27, 2026	34.46	34.46	33.87	34.30	34.30	-0.09%	7,715,497
Jan 26, 2026	34.75	35.10	34.32	34.33	34.33	-1.09%	6,037,801
Jan 23, 2026	34.50	34.93	34.28	34.71	34.71	1.55%	5,421,466
Jan 22, 2026	35.43	35.60	34.07	34.18	34.18	-2.79%	8,457,027
Jan 21, 2026	34.64	35.22	34.54	35.16	35.16	0.92%	6,164,796
Jan 20, 2026	34.53	34.85	34.07	34.84	34.84	0.81%	6,711,768
Jan 19, 2026	34.60	34.83	34.22	34.56	34.56	-1.26%	6,288,498
Jan 16, 2026	33.91	35.00	33.86	35.00	35.00	3.43%	10,764,200
Jan 15, 2026	34.17	34.20	33.60	33.84	33.84	-2.45%	7,732,724
Jan 14, 2026	34.40	34.85	33.87	34.69	34.69	1.11%	10,824,659
Jan 13, 2026	33.00	34.48	32.93	34.31	34.31	2.14%	13,083,795
Jan 12, 2026	33.00	33.87	32.80	33.59	33.59	2.75%	10,254,729
Jan 9, 2026	32.36	32.82	32.19	32.69	32.69	2.86%	8,213,670
Jan 8, 2026	31.77	31.90	31.45	31.78	31.78	0.03%	5,525,323
Jan 7, 2026	32.66	32.66	31.42	31.77	31.77	-4.68%	19,204,951
Jan 6, 2026	33.16	33.79	33.10	33.33	33.33	2.30%	7,183,409
Jan 5, 2026	33.50	33.77	32.33	32.58	32.58	-2.46%	6,725,424
Jan 2, 2026	33.01	33.53	32.96	33.40	33.40	1.21%	5,351,986
Dec 30, 2025	32.45	33.16	32.40	33.00	33.00	2.01%	5,914,374
Dec 29, 2025	31.68	32.39	31.59	32.35	32.35	2.34%	5,978,353
Dec 23, 2025	31.65	31.77	31.55	31.61	31.61	0.03%	2,652,441
Dec 22, 2025	31.25	31.83	31.06	31.60	31.60	0.10%	6,153,407
Dec 19, 2025	31.53	31.78	31.24	31.57	31.57	0.13%	6,190,905
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