Vår Energi ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	50.10	50.20	49.45	49.69	49.69	-1.07%	9,381,189
Aug 20, 2026	50.62	51.80	49.96	51.58	50.23	2.79%	9,304,365
Aug 19, 2026	49.44	50.32	49.37	50.18	48.86	1.60%	8,188,597
Aug 18, 2026	49.10	49.39	48.78	49.39	48.09	1.56%	4,978,297
Aug 17, 2026	48.57	48.68	48.30	48.63	47.35	0.14%	3,884,089
Aug 14, 2026	48.37	48.64	47.93	48.56	47.28	2.02%	4,089,252
Aug 13, 2026	48.80	48.98	47.39	47.60	46.35	-2.50%	4,288,067
Aug 12, 2026	48.70	48.88	48.20	48.82	47.54	0.43%	4,892,801
Aug 11, 2026	48.50	48.89	48.12	48.61	47.33	1.76%	6,542,533
Aug 10, 2026	46.65	47.77	46.30	47.77	46.52	2.47%	6,436,477
Aug 7, 2026	46.70	47.11	46.06	46.62	45.40	0.56%	6,409,449
Aug 6, 2026	46.55	46.65	46.16	46.36	45.14	0.13%	3,419,267
Aug 5, 2026	46.52	47.12	46.24	46.30	45.08	-1.28%	4,732,718
Aug 4, 2026	47.40	48.41	46.28	46.90	45.67	-0.55%	8,343,284
Aug 3, 2026	45.86	47.19	45.55	47.16	45.92	-0.08%	3,988,357
Jul 31, 2026	46.98	47.70	46.91	47.20	45.96	-0.21%	4,225,949
Jul 30, 2026	48.20	48.29	46.95	47.30	46.06	-1.25%	3,480,092
Jul 29, 2026	47.08	48.08	46.50	47.90	46.64	2.33%	5,279,688
Jul 28, 2026	46.19	47.14	46.01	46.81	45.58	0.13%	7,030,928
Jul 27, 2026	46.50	46.91	45.98	46.75	45.52	-4.02%	8,183,841
Jul 24, 2026	49.27	49.27	47.93	48.71	47.43	-1.20%	8,082,518
Jul 23, 2026	48.27	49.30	48.01	49.30	48.00	1.13%	9,389,543
Jul 22, 2026	47.44	48.75	47.02	48.75	47.47	4.39%	8,193,372
Jul 21, 2026	44.97	46.70	44.25	46.70	45.47	7.09%	13,012,614
Jul 20, 2026	45.29	45.54	43.57	43.61	42.46	-1.78%	5,448,788
Jul 17, 2026	43.32	44.59	43.00	44.40	43.23	2.02%	5,112,522
Jul 16, 2026	43.34	43.67	42.53	43.52	42.38	-0.09%	3,859,811
Jul 15, 2026	44.00	44.01	43.18	43.56	42.42	-0.82%	4,330,477
Jul 14, 2026	44.40	44.57	43.18	43.92	42.77	1.36%	6,414,057
Jul 13, 2026	42.93	43.50	42.35	43.33	42.19	3.02%	5,175,978
Jul 10, 2026	42.22	42.43	41.75	42.06	40.96	-1.43%	3,968,326
Jul 9, 2026	42.63	42.82	41.92	42.67	41.55	-0.84%	7,591,189
Jul 8, 2026	42.60	43.36	42.17	43.03	41.90	3.54%	7,334,835
Jul 7, 2026	41.13	41.68	40.90	41.56	40.47	1.69%	3,820,497
Jul 6, 2026	41.12	41.13	40.40	40.87	39.80	-0.24%	2,807,563
Jul 3, 2026	41.05	41.15	40.61	40.97	39.89	0.61%	2,181,927
Jul 2, 2026	40.10	41.09	40.01	40.72	39.65	1.55%	3,587,957
Jul 1, 2026	41.09	41.29	39.95	40.10	39.05	-2.65%	5,470,072
Jun 30, 2026	40.67	41.38	40.55	41.19	40.11	1.30%	6,120,069
Jun 29, 2026	41.26	41.50	40.51	40.66	39.59	-0.02%	4,076,207
Jun 26, 2026	40.65	40.85	40.25	40.67	39.60	-0.32%	3,943,062
Jun 25, 2026	41.11	41.11	40.39	40.80	39.73	-0.95%	7,499,167
Jun 24, 2026	42.50	42.59	40.60	41.19	40.11	-3.38%	6,417,884
Jun 23, 2026	43.13	43.38	42.30	42.63	41.51	-1.07%	4,867,180
Jun 22, 2026	43.22	43.60	42.81	43.09	41.96	-	3,723,276
Jun 19, 2026	42.39	43.19	42.39	43.09	41.96	2.47%	6,608,874
Jun 18, 2026	42.90	43.11	41.98	42.05	40.95	-2.91%	4,705,262
Jun 17, 2026	42.75	43.42	42.20	43.31	42.17	0.53%	5,404,413
Jun 16, 2026	43.61	43.98	42.80	43.08	41.95	-2.09%	8,707,182
Jun 15, 2026	44.68	44.82	43.57	44.00	42.84	-6.42%	9,315,216