Vår Energi ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	45.80	46.58	45.11	45.53	45.53	-0.48%	84,337,412
May 28, 2026	46.42	47.03	45.53	45.75	45.75	-0.35%	7,063,558
May 27, 2026	46.90	46.90	45.54	45.91	45.91	-3.02%	8,333,497
May 26, 2026	46.29	47.65	45.80	47.34	47.34	0.25%	7,991,665
May 22, 2026	47.81	48.19	47.12	47.22	47.22	-2.28%	6,254,319
May 21, 2026	47.93	48.94	47.79	48.32	48.32	0.10%	5,233,829
May 20, 2026	49.01	49.58	47.96	48.27	48.27	-0.78%	6,831,713
May 19, 2026	48.00	49.18	48.00	48.65	48.65	2.21%	5,879,358
May 18, 2026	48.41	49.15	47.36	47.60	47.60	0.57%	6,060,843
May 15, 2026	47.00	47.72	46.72	47.33	47.33	1.50%	7,803,194
May 13, 2026	46.70	47.35	46.10	46.63	46.63	0.39%	5,677,525
May 12, 2026	45.50	46.83	45.43	46.45	46.45	2.72%	5,515,385
May 11, 2026	45.07	45.65	44.56	45.22	45.22	2.38%	5,120,500
May 8, 2026	44.41	44.61	43.82	44.17	44.17	0.45%	4,928,432
May 7, 2026	44.82	45.42	43.42	43.97	43.97	-1.90%	8,063,585
May 6, 2026	47.00	47.00	43.40	44.82	44.82	-6.35%	12,708,150
May 5, 2026	47.43	48.12	47.04	47.86	47.86	1.70%	5,498,445
May 4, 2026	46.80	48.20	46.45	47.06	47.06	0.28%	4,243,509
Apr 30, 2026	47.20	47.52	46.22	46.93	46.93	1.47%	5,063,048
Apr 29, 2026	46.57	46.98	46.25	46.25	46.25	0.37%	5,285,731
Apr 28, 2026	45.84	47.00	45.70	46.08	46.08	1.88%	7,374,704
Apr 27, 2026	45.17	45.93	44.86	45.23	45.23	0.51%	5,061,537
Apr 24, 2026	45.73	46.15	44.82	45.00	45.00	-0.13%	7,889,297
Apr 23, 2026	45.29	45.89	44.89	45.06	45.06	0.87%	5,843,669
Apr 22, 2026	43.52	45.14	43.42	44.67	44.67	2.03%	6,804,216
Apr 21, 2026	43.11	43.93	43.00	43.78	43.78	1.34%	5,394,391
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%	12,711,250
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%	12,398,630
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%	10,383,330
Apr 8, 2026	43.50	44.12	42.32	43.60	43.60	-11.63%	26,682,020
Apr 7, 2026	48.23	49.83	48.20	49.34	49.34	2.49%	14,096,620
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%	11,823,340
Mar 30, 2026	49.03	50.70	48.97	50.46	50.46	3.34%	16,344,650
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%	10,750,550
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%	26,728,270
Mar 20, 2026	48.51	48.90	47.30	47.99	47.99	-3.96%	28,717,040
Mar 19, 2026	45.26	50.30	45.23	49.97	49.97	12.70%	33,387,260
Mar 18, 2026	43.53	44.74	43.00	44.34	44.34	1.07%	12,527,700
Mar 17, 2026	42.79	43.97	42.40	43.87	43.87	3.13%	13,936,440
Mar 16, 2026	42.00	42.83	41.88	42.54	42.54	3.20%	16,590,120
Mar 13, 2026	40.57	41.67	40.48	41.22	41.22	2.54%	16,110,010