Vår Energi ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	57.40	58.32	56.96	56.96	56.96	0.21%	4,897,606
Oct 21, 2026	57.00	57.20	55.40	56.84	56.84	1.10%	4,634,698
Oct 20, 2026	56.86	57.48	56.12	56.22	56.22	-0.64%	4,286,020
Oct 19, 2026	56.50	57.06	56.14	56.58	56.58	1.47%	3,497,139
Oct 16, 2026	54.28	56.08	54.20	55.76	55.76	2.09%	3,338,031
Oct 15, 2026	54.84	54.96	54.14	54.62	54.62	-1.16%	4,090,499
Oct 14, 2026	54.20	55.34	54.12	55.26	55.26	2.03%	4,841,266
Oct 13, 2026	53.50	54.16	53.26	54.16	54.16	1.42%	3,935,827
Oct 12, 2026	52.62	53.62	52.20	53.40	53.40	0.38%	4,809,108
Oct 9, 2026	52.50	53.20	52.04	53.20	53.20	0.99%	2,760,148
Oct 8, 2026	52.26	53.08	52.10	52.68	52.68	2.21%	5,331,778
Oct 7, 2026	51.40	52.02	50.84	51.54	51.54	0.59%	3,524,155
Oct 6, 2026	51.20	51.80	50.76	51.24	51.24	-0.12%	3,509,447
Oct 5, 2026	51.10	51.98	50.96	51.30	51.30	1.38%	4,508,427
Oct 2, 2026	51.76	51.76	50.58	50.60	50.60	-1.79%	3,801,124
Oct 1, 2026	50.58	51.52	49.63	51.52	51.52	1.38%	4,177,159
Sep 30, 2026	50.72	50.98	50.24	50.82	50.82	-0.63%	4,342,132
Sep 29, 2026	51.52	51.66	50.40	51.14	51.14	-0.89%	4,036,400
Sep 28, 2026	51.36	52.32	51.36	51.60	51.60	0.98%	2,501,553
Sep 25, 2026	51.80	52.16	50.94	51.10	51.10	-4.09%	5,492,130
Sep 24, 2026	52.50	53.70	52.50	53.28	53.28	2.23%	4,957,584
Sep 23, 2026	51.20	52.34	50.76	52.12	52.12	1.13%	5,104,389
Sep 22, 2026	51.90	52.32	50.08	51.54	51.54	-1.07%	4,907,004
Sep 21, 2026	53.14	53.48	52.10	52.10	52.10	-3.16%	3,835,406
Sep 18, 2026	53.00	53.80	52.50	53.80	53.80	0.34%	7,097,539
Sep 17, 2026	53.84	53.92	52.74	53.62	53.62	-1.29%	6,053,732
Sep 16, 2026	54.76	55.34	54.32	54.32	54.32	-0.29%	4,325,672
Sep 15, 2026	54.38	54.76	53.54	54.48	54.48	-0.47%	4,090,362
Sep 14, 2026	54.10	54.94	53.70	54.74	54.74	3.05%	5,617,069
Sep 11, 2026	53.64	53.80	52.60	53.12	53.12	-0.34%	4,902,802
Sep 10, 2026	53.50	54.56	53.28	53.30	53.30	0.45%	6,667,535
Sep 9, 2026	52.02	53.16	51.88	53.06	53.06	3.03%	6,653,721
Sep 8, 2026	51.20	52.06	50.96	51.50	51.50	1.78%	5,132,948
Sep 7, 2026	50.52	51.14	50.44	50.60	50.60	1.04%	4,703,348
Sep 4, 2026	50.72	50.72	49.63	50.08	50.08	-0.79%	5,148,260
Sep 3, 2026	50.08	51.08	49.50	50.48	50.48	0.40%	5,722,779
Sep 2, 2026	51.00	51.50	50.00	50.28	50.28	0.16%	6,131,088
Sep 1, 2026	49.90	50.28	49.35	50.20	50.20	1.07%	6,484,787
Aug 31, 2026	49.30	49.79	48.97	49.67	49.67	2.35%	9,497,014
Aug 28, 2026	48.50	49.03	48.42	48.53	48.53	0.27%	4,141,058
Aug 27, 2026	48.25	48.93	47.92	48.40	48.40	-0.10%	4,870,968
Aug 26, 2026	47.91	48.45	47.08	48.45	48.45	-0.53%	7,177,269
Aug 25, 2026	49.00	49.11	47.90	48.71	48.71	-0.69%	7,127,165
Aug 24, 2026	49.40	49.80	49.05	49.05	49.05	-1.29%	4,237,530
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