Vår Energi ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	45.07	45.65	44.56	45.22	-	2.38%	5,094,648
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%	12,708,153
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%	12,711,258
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