Vår Energi ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	42.39	42.98	42.39	42.85	-	1.90%	625,118
Jun 18, 2026	42.90	43.11	41.98	42.05	42.05	-2.91%	4,705,262
Jun 17, 2026	42.75	43.42	42.20	43.31	43.31	0.53%	5,404,413
Jun 16, 2026	43.61	43.98	42.80	43.08	43.08	-2.09%	8,707,182
Jun 15, 2026	44.68	44.82	43.57	44.00	44.00	-6.42%	9,315,216
Jun 12, 2026	47.84	47.90	45.83	47.02	47.02	-5.45%	8,017,087
Jun 11, 2026	49.00	49.92	48.42	49.73	49.73	2.49%	6,172,593
Jun 10, 2026	47.50	48.55	47.20	48.52	48.52	2.26%	6,626,708
Jun 9, 2026	47.87	48.25	47.15	47.45	47.45	-0.86%	5,656,191
Jun 8, 2026	48.73	49.26	47.82	47.86	47.86	-0.25%	6,370,633
Jun 5, 2026	47.29	48.28	47.20	47.98	47.98	0.84%	7,326,806
Jun 4, 2026	47.35	47.83	46.75	47.58	47.58	-0.21%	6,722,188
Jun 3, 2026	47.20	47.68	46.88	47.68	47.68	2.78%	7,160,460
Jun 2, 2026	46.50	47.50	46.16	47.50	46.39	1.06%	7,597,992
Jun 1, 2026	46.46	47.56	45.90	47.00	45.90	3.23%	6,902,499
May 29, 2026	45.80	46.58	45.11	45.53	44.47	-0.48%	84,337,410
May 28, 2026	46.42	47.03	45.53	45.75	44.68	-0.35%	7,063,558
May 27, 2026	46.90	46.90	45.54	45.91	44.84	-3.02%	8,333,497
May 26, 2026	46.29	47.65	45.80	47.34	46.23	0.25%	7,991,665
May 22, 2026	47.81	48.19	47.12	47.22	46.12	-2.28%	6,254,319
May 21, 2026	47.93	48.94	47.79	48.32	47.19	0.10%	5,233,829
May 20, 2026	49.01	49.58	47.96	48.27	47.14	-0.78%	6,831,713
May 19, 2026	48.00	49.18	48.00	48.65	47.51	2.21%	5,879,358
May 18, 2026	48.41	49.15	47.36	47.60	46.49	0.57%	6,060,843
May 15, 2026	47.00	47.72	46.72	47.33	46.22	1.50%	7,803,194
May 13, 2026	46.70	47.35	46.10	46.63	45.54	0.39%	5,677,525
May 12, 2026	45.50	46.83	45.43	46.45	45.36	2.72%	5,515,385
May 11, 2026	45.07	45.65	44.56	45.22	44.16	2.38%	5,120,500
May 8, 2026	44.41	44.61	43.82	44.17	43.14	0.45%	4,928,432
May 7, 2026	44.82	45.42	43.42	43.97	42.94	-1.90%	8,063,585
May 6, 2026	47.00	47.00	43.40	44.82	43.77	-6.35%	12,708,150
May 5, 2026	47.43	48.12	47.04	47.86	46.74	1.70%	5,498,445
May 4, 2026	46.80	48.20	46.45	47.06	45.96	0.28%	4,243,509
Apr 30, 2026	47.20	47.52	46.22	46.93	45.83	1.47%	5,063,048
Apr 29, 2026	46.57	46.98	46.25	46.25	45.17	0.37%	5,285,731
Apr 28, 2026	45.84	47.00	45.70	46.08	45.00	1.88%	7,374,704
Apr 27, 2026	45.17	45.93	44.86	45.23	44.17	0.51%	5,061,537
Apr 24, 2026	45.73	46.15	44.82	45.00	43.95	-0.13%	7,889,297
Apr 23, 2026	45.29	45.89	44.89	45.06	44.01	0.87%	5,843,669
Apr 22, 2026	43.52	45.14	43.42	44.67	43.63	2.03%	6,804,216
Apr 21, 2026	43.11	43.93	43.00	43.78	42.76	1.34%	5,394,391
Apr 20, 2026	43.17	43.75	42.62	43.20	42.19	3.47%	7,516,359
Apr 17, 2026	44.72	45.20	41.41	41.75	40.77	-6.18%	12,711,250
Apr 16, 2026	44.28	44.90	43.90	44.50	43.46	0.11%	8,545,475
Apr 15, 2026	44.69	45.70	44.33	44.45	43.41	-0.98%	9,020,125
Apr 14, 2026	46.00	46.27	44.68	44.89	43.84	-3.38%	8,954,598
Apr 13, 2026	48.15	48.48	46.18	46.46	45.37	1.69%	12,398,630
Apr 10, 2026	45.50	46.40	45.20	45.69	44.62	-0.80%	8,912,508
Apr 9, 2026	44.71	46.40	44.60	46.06	44.98	5.64%	10,383,330
Apr 8, 2026	43.50	44.12	42.32	43.60	42.58	-11.63%	26,682,020