Voim ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2026	0.72	0.82	0.62	0.69	0.69	2.39%	6,550,019
Aug 13, 2026	0.58	0.86	0.53	0.67	0.67	12.04%	26,296,316
Aug 12, 2026	0.37	0.65	0.37	0.60	0.60	57.37%	11,116,581
Aug 11, 2026	0.39	0.42	0.37	0.38	0.38	-2.31%	1,381,470
Aug 10, 2026	0.44	0.44	0.37	0.39	0.39	-4.66%	1,813,565
Aug 7, 2026	0.45	0.45	0.39	0.41	0.41	-5.99%	1,747,255
Aug 6, 2026	0.41	0.45	0.40	0.43	0.43	-0.23%	1,339,571
Aug 5, 2026	0.45	0.47	0.40	0.44	0.44	-5.23%	1,444,406
Aug 4, 2026	0.50	0.58	0.40	0.46	0.46	-8.20%	2,678,379
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