Vår Energi ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	49.64	50.38	49.40	49.86	49.86	0.52%	4,923,291
Nov 11, 2026	48.98	49.90	48.98	49.60	49.60	2.10%	5,063,383
Nov 10, 2026	49.14	49.29	47.70	48.58	48.58	-1.94%	7,473,452
Nov 9, 2026	49.63	50.14	48.79	49.54	49.54	0.02%	5,126,500
Nov 6, 2026	50.28	50.44	49.32	49.53	49.53	-2.23%	7,603,059
Nov 5, 2026	51.06	51.30	49.93	50.66	50.66	-4.67%	9,975,791
Nov 4, 2026	54.30	54.64	52.20	53.14	53.14	-1.88%	6,147,073
Nov 3, 2026	56.82	57.00	53.76	54.16	54.16	-4.58%	8,076,113
Nov 2, 2026	58.20	58.48	56.00	56.76	56.76	-3.96%	5,989,846
Oct 30, 2026	58.50	59.20	58.10	59.10	59.10	2.60%	5,268,831
Oct 29, 2026	58.08	58.62	57.28	57.60	57.60	-1.23%	3,940,402
Oct 28, 2026	58.02	58.64	57.84	58.32	58.32	0.03%	2,749,525
Oct 27, 2026	58.68	59.28	58.00	58.30	58.30	-0.65%	5,086,991
Oct 26, 2026	58.52	58.82	57.80	58.68	58.68	-0.44%	4,049,450
Oct 23, 2026	57.50	59.12	56.88	58.94	58.94	3.48%	6,211,007
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