Vår Energi ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	42.22	42.43	41.75	42.06	42.06	-1.43%	3,968,326
Jul 9, 2026	42.63	42.82	41.92	42.67	42.67	-0.84%	7,591,189
Jul 8, 2026	42.60	43.36	42.17	43.03	43.03	3.54%	7,334,835
Jul 7, 2026	41.13	41.68	40.90	41.56	41.56	1.69%	3,820,497
Jul 6, 2026	41.12	41.13	40.40	40.87	40.87	-0.24%	2,807,563
Jul 3, 2026	41.05	41.15	40.61	40.97	40.97	0.61%	2,181,927
Jul 2, 2026	40.10	41.09	40.01	40.72	40.72	1.55%	3,587,957
Jul 1, 2026	41.09	41.29	39.95	40.10	40.10	-2.65%	5,470,072
Jun 30, 2026	40.67	41.38	40.55	41.19	41.19	1.30%	6,120,069
Jun 29, 2026	41.26	41.50	40.51	40.66	40.66	-0.02%	4,076,207
Jun 26, 2026	40.65	40.85	40.25	40.67	40.67	-0.32%	3,943,062
Jun 25, 2026	41.11	41.11	40.39	40.80	40.80	-0.95%	7,499,167
Jun 24, 2026	42.50	42.59	40.60	41.19	41.19	-3.38%	6,417,884
Jun 23, 2026	43.13	43.38	42.30	42.63	42.63	-1.07%	4,867,180
Jun 22, 2026	43.22	43.60	42.81	43.09	43.09	-	3,723,276
Jun 19, 2026	42.39	43.19	42.39	43.09	43.09	2.47%	6,608,874
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