Voim ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	0.27	0.27	0.25	0.26	0.26	-4.09%	59,346
Oct 22, 2026	0.25	0.28	0.24	0.27	0.27	5.08%	279,323
Oct 21, 2026	0.30	0.30	0.24	0.26	0.26	-4.48%	104,899
Oct 20, 2026	0.28	0.28	0.23	0.27	0.27	-7.59%	523,247
Oct 19, 2026	0.28	0.29	0.28	0.29	0.29	4.32%	44,006
Oct 16, 2026	0.22	0.30	0.22	0.28	0.28	-0.71%	108,274
Oct 15, 2026	0.27	0.28	0.23	0.28	0.28	-	408,339
Oct 14, 2026	0.28	0.28	0.27	0.28	0.28	0.72%	317,916
Oct 13, 2026	0.30	0.30	0.28	0.28	0.28	-6.71%	31,184
Oct 12, 2026	0.29	0.30	0.28	0.30	0.30	6.43%	318,570
Oct 9, 2026	0.28	0.29	0.28	0.28	0.28	-1.41%	196,025
Oct 8, 2026	0.28	0.28	0.28	0.28	0.28	0.35%	36,655
Oct 7, 2026	0.29	0.29	0.28	0.28	0.28	-0.35%	284,949
Oct 6, 2026	0.30	0.32	0.28	0.28	0.28	1.43%	231,936
Oct 5, 2026	0.30	0.30	0.28	0.28	0.28	-6.67%	499,604
Oct 2, 2026	0.27	0.30	0.27	0.30	0.30	3.45%	329,989
Oct 1, 2026	0.30	0.30	0.29	0.29	0.29	0.35%	75,235
Sep 30, 2026	0.30	0.30	0.28	0.29	0.29	-3.67%	349,531
Sep 29, 2026	0.32	0.32	0.29	0.30	0.30	-3.23%	67,412
Sep 28, 2026	0.31	0.32	0.30	0.31	0.31	-4.32%	134,883
Sep 25, 2026	0.31	0.32	0.30	0.32	0.32	6.23%	152,723
Sep 24, 2026	0.33	0.33	0.31	0.31	0.31	-2.24%	280,415
Sep 23, 2026	0.31	0.33	0.30	0.31	0.31	2.30%	433,825
Sep 22, 2026	0.32	0.32	0.31	0.31	0.31	-7.01%	1,161,563
Sep 21, 2026	0.32	0.34	0.32	0.33	0.33	-4.65%	971,347
Sep 18, 2026	0.39	0.39	0.34	0.34	0.34	-4.18%	667,699
Sep 17, 2026	0.34	0.36	0.34	0.36	0.36	5.59%	912,898
Sep 16, 2026	0.33	0.36	0.33	0.34	0.34	-3.68%	477,250
Sep 15, 2026	0.36	0.41	0.33	0.35	0.35	3.22%	912,776
Sep 14, 2026	0.36	0.39	0.33	0.34	0.34	-5.52%	724,713
Sep 11, 2026	0.32	0.39	0.32	0.36	0.36	-2.16%	850,191
Sep 10, 2026	0.37	0.38	0.30	0.37	0.37	3.06%	737,649
Sep 9, 2026	0.40	0.40	0.34	0.36	0.36	-6.75%	835,277
Sep 8, 2026	0.34	0.40	0.34	0.39	0.39	22.22%	4,636,516
Sep 7, 2026	0.32	0.34	0.31	0.32	0.32	-1.87%	676,090
Sep 4, 2026	0.36	0.36	0.32	0.32	0.32	-10.08%	1,348,160
Sep 3, 2026	0.36	0.49	0.35	0.36	0.36	-9.62%	7,912,771
Sep 2, 2026	0.29	0.42	0.28	0.40	0.40	30.36%	10,711,883
Sep 1, 2026	0.31	0.31	0.26	0.30	0.30	-3.50%	1,866,048
Aug 31, 2026	0.30	0.34	0.29	0.31	0.31	-8.99%	2,768,703
Aug 28, 2026	0.39	0.45	0.22	0.35	0.35	-31.55%	21,855,983
Aug 27, 2026	0.51	0.56	0.50	0.50	0.50	-1.95%	302,628
Aug 26, 2026	0.60	0.60	0.51	0.51	0.51	-8.21%	1,397,797
Aug 25, 2026	0.57	0.57	0.52	0.56	0.56	-1.75%	1,220,913
Aug 24, 2026	0.53	0.57	0.52	0.57	0.57	1.06%	914,984
Aug 21, 2026	0.60	0.60	0.52	0.56	0.56	1.44%	665,277
Aug 20, 2026	0.62	0.62	0.51	0.56	0.56	-2.46%	789,006
Aug 19, 2026	0.67	0.67	0.54	0.57	0.57	-8.95%	1,688,654
Aug 18, 2026	0.68	0.68	0.61	0.63	0.63	-9.01%	1,204,378
Aug 17, 2026	0.72	0.77	0.61	0.69	0.69	0.29%	2,938,182