Voim ASA (OSL:VOIM)
Norway · Delayed Price · Currency is NOK 0.5000
-0.1320 (-20.89%)
At close: Aug 3, 2026
Voim ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 0.62 | 0.80 | 0.45 | 0.50 | 0.50 | -20.89% | 8,542,912 |
| Jul 31, 2026 | 0.73 | 0.92 | 0.63 | 0.63 | 0.63 | -13.42% | 17,400,823 |
| Jul 30, 2026 | 0.48 | 0.77 | 0.40 | 0.73 | 0.73 | 49.28% | 28,180,664 |
| Jul 29, 2026 | 0.29 | 0.49 | 0.29 | 0.49 | 0.49 | 69.20% | 8,270,242 |
| Jul 28, 2026 | 0.27 | 0.32 | 0.25 | 0.29 | 0.29 | 12.89% | 3,738,114 |
| Jul 27, 2026 | 0.22 | 0.30 | 0.22 | 0.26 | 0.26 | 5.79% | 2,639,228 |
| Jul 24, 2026 | 0.27 | 0.33 | 0.24 | 0.24 | 0.24 | -3.20% | 5,726,937 |
| Jul 23, 2026 | 0.21 | 0.30 | 0.21 | 0.25 | 0.25 | 30.89% | 3,277,916 |
| Jul 22, 2026 | 0.19 | 0.21 | 0.18 | 0.19 | 0.19 | 6.11% | 296,741 |
| Jul 21, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -10.89% | 962,347 |
| Jul 20, 2026 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | -9.82% | 35,493 |
| Jul 17, 2026 | 0.24 | 0.24 | 0.20 | 0.22 | 0.22 | -5.49% | 338,377 |
| Jul 16, 2026 | 0.20 | 0.25 | 0.20 | 0.24 | 0.24 | 18.50% | 739,927 |
| Jul 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.48% | 71,991 |
| Jul 14, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -3.33% | 194,296 |
| Jul 13, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -4.55% | 51,318 |
| Jul 10, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 7.32% | 56,917 |
| Jul 9, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 1.99% | 131,013 |
| Jul 8, 2026 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | - | 164,984 |
| Jul 7, 2026 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -10.67% | 84,554 |
| Jul 6, 2026 | 0.25 | 0.25 | 0.17 | 0.23 | 0.23 | 7.14% | 158,955 |
| Jul 3, 2026 | 0.20 | 0.21 | 0.18 | 0.21 | 0.21 | 10.82% | 799,559 |
| Jul 2, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 6.16% | 136,183 |
| Jul 1, 2026 | 0.17 | 0.20 | 0.17 | 0.18 | 0.18 | -6.05% | 327,309 |
| Jun 30, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 3.83% | 26,792 |
| Jun 29, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.67% | 139,779 |
| Jun 26, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 6.89% | 142,068 |
| Jun 25, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.94% | 63,500 |
| Jun 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.53% | 244,628 |
| Jun 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.62% | 200,672 |
| Jun 22, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 1.37% | 95,244 |
| Jun 19, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.14% | 32,666 |
| Jun 18, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 0.27% | 218,550 |
| Jun 17, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -5.82% | 82,795 |
| Jun 16, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 7.63% | 693,140 |
| Jun 15, 2026 | 0.18 | 0.20 | 0.18 | 0.18 | 0.18 | - | 103,678 |
| Jun 12, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -4.68% | 440,747 |
| Jun 11, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 0.52% | 194,910 |
| Jun 10, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.79% | 72,064 |
| Jun 9, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -4.52% | 271,495 |
| Jun 8, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 144,568 |
| Jun 5, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 3.65% | 199,432 |
| Jun 4, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.67% | 130,972 |
| Jun 3, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.19% | 327,896 |
| Jun 2, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.08% | 456,072 |
| Jun 1, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 8.19% | 699,226 |
| May 29, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -5.00% | 95,969 |
| May 28, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.49% | 176,015 |
| May 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 3.32% | 34,796 |
| May 26, 2026 | 0.17 | 0.20 | 0.17 | 0.18 | 0.18 | -6.72% | 209,079 |