Voim ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	0.13	0.14	0.11	0.12	0.12	-9.23%	531,147
Nov 12, 2026	0.14	0.14	0.12	0.13	0.13	-4.41%	436,997
Nov 11, 2026	0.12	0.14	0.12	0.14	0.14	10.57%	713,247
Nov 10, 2026	0.14	0.15	0.11	0.12	0.12	-12.14%	1,063,754
Nov 9, 2026	0.12	0.20	0.09	0.14	0.14	16.67%	1,983,842
Nov 6, 2026	0.11	0.12	0.09	0.12	0.12	9.09%	830,924
Nov 5, 2026	0.11	0.11	0.09	0.11	0.11	-	512,936
Nov 4, 2026	0.12	0.12	0.09	0.11	0.11	15.79%	931,867
Nov 3, 2026	0.10	0.10	0.10	0.10	0.10	-8.21%	736,447
Nov 2, 2026	0.11	0.12	0.10	0.10	0.10	-15.51%	1,896,427
Oct 30, 2026	0.14	0.18	0.12	0.12	0.12	-32.13%	2,934,495
Oct 29, 2026	0.09	0.21	0.05	0.18	0.18	-37.11%	7,154,782
Oct 28, 2026	0.28	0.29	0.25	0.29	0.29	4.74%	1,663,181
Oct 27, 2026	0.25	0.30	0.24	0.27	0.27	6.61%	451,330
Oct 26, 2026	0.26	0.26	0.23	0.26	0.26	-0.39%	100,533
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