Vår Energi ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	43.17	43.75	42.62	43.20	43.20	3.47%	7,516,359
Apr 17, 2026	44.72	45.20	41.41	41.75	41.75	-6.18%	12,711,258
Apr 16, 2026	44.28	44.90	43.90	44.50	44.50	0.11%	8,545,475
Apr 15, 2026	44.69	45.70	44.33	44.45	44.45	-0.98%	9,020,125
Apr 14, 2026	46.00	46.27	44.68	44.89	44.89	-3.38%	8,954,598
Apr 13, 2026	48.15	48.48	46.18	46.46	46.46	1.69%	12,398,636
Apr 10, 2026	45.50	46.40	45.20	45.69	45.69	-0.80%	8,912,508
Apr 9, 2026	44.71	46.40	44.60	46.06	46.06	5.64%	10,383,338
Apr 8, 2026	43.50	44.12	42.32	43.60	43.60	-11.63%	26,682,029
Apr 7, 2026	48.23	49.83	48.20	49.34	49.34	2.49%	14,096,626
Apr 1, 2026	47.87	49.10	47.28	48.14	48.14	-4.75%	9,935,523
Mar 31, 2026	50.00	50.70	49.28	50.54	50.54	0.16%	11,823,341
Mar 30, 2026	49.03	50.70	48.97	50.46	50.46	3.34%	16,344,658
Mar 27, 2026	47.98	49.20	47.45	48.83	48.83	2.65%	10,053,620
Mar 26, 2026	47.00	47.71	46.80	47.57	47.57	1.93%	8,442,278
Mar 25, 2026	45.24	46.79	44.76	46.67	46.67	1.28%	10,750,553
Mar 24, 2026	45.06	46.73	45.06	46.08	46.08	2.45%	9,697,982
Mar 23, 2026	48.25	48.62	42.98	44.98	44.98	-6.27%	26,728,271
Mar 20, 2026	48.51	48.90	47.30	47.99	47.99	-3.96%	28,717,049
Mar 19, 2026	45.26	50.30	45.23	49.97	49.97	12.70%	33,387,262
Mar 18, 2026	43.53	44.74	43.00	44.34	44.34	1.07%	12,527,709
Mar 17, 2026	42.79	43.97	42.40	43.87	43.87	3.13%	13,936,444
Mar 16, 2026	42.00	42.83	41.88	42.54	42.54	3.20%	16,590,121
Mar 13, 2026	40.57	41.67	40.48	41.22	41.22	2.54%	16,110,013
Mar 12, 2026	39.60	40.20	39.33	40.20	40.20	2.32%	14,962,128
Mar 11, 2026	38.52	39.29	38.22	39.29	39.29	1.97%	10,937,951
Mar 10, 2026	38.21	39.04	37.75	38.53	38.53	-3.41%	13,149,652
Mar 9, 2026	40.00	40.03	38.95	39.89	39.89	3.13%	24,091,119
Mar 6, 2026	38.22	38.89	37.81	38.68	38.68	1.50%	17,199,079
Mar 5, 2026	37.88	38.20	36.75	38.11	38.11	1.22%	13,294,165
Mar 4, 2026	38.45	38.60	37.31	37.65	37.65	-3.01%	14,218,938
Mar 3, 2026	38.73	38.93	38.14	38.82	38.82	3.16%	22,679,466
Mar 2, 2026	38.30	39.32	36.65	37.63	37.63	6.03%	28,617,061
Feb 27, 2026	34.82	35.71	34.70	35.49	35.49	1.92%	11,053,192
Feb 26, 2026	35.08	35.12	34.11	34.82	34.82	-0.26%	6,859,123
Feb 25, 2026	34.95	35.15	34.73	34.91	34.91	-0.26%	5,957,781
Feb 24, 2026	34.79	35.07	34.55	35.00	35.00	0.95%	4,950,739
Feb 23, 2026	34.54	34.87	34.18	34.67	34.67	0.93%	5,758,014
Feb 20, 2026	35.02	35.03	34.10	34.35	34.35	-1.97%	7,318,420
Feb 19, 2026	34.60	35.24	34.20	35.04	35.04	2.22%	11,719,798
Feb 18, 2026	32.97	34.28	32.94	34.28	34.28	4.16%	10,226,079
Feb 17, 2026	33.17	33.47	32.80	32.91	32.91	-0.81%	8,013,359
Feb 16, 2026	33.60	33.69	32.98	33.18	33.18	-1.69%	6,767,489
Feb 13, 2026	33.42	34.02	33.13	33.75	33.75	0.15%	7,284,650
Feb 12, 2026	33.86	34.07	33.46	33.70	33.70	-0.03%	8,027,630
Feb 11, 2026	33.38	33.75	32.96	33.71	33.71	1.05%	10,374,092
Feb 10, 2026	34.21	34.50	33.31	33.36	33.36	-1.51%	14,025,479
Feb 9, 2026	33.86	34.03	33.64	33.87	33.87	-0.59%	6,239,100
Feb 6, 2026	34.12	34.25	33.28	34.07	34.07	0.77%	5,929,732
Feb 5, 2026	33.50	34.38	33.40	33.81	33.81	0.96%	8,391,738