Vow ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	2.40	2.47	2.19	2.43	2.43	1.89%	2,559,385
Mar 12, 2026	2.58	2.60	2.36	2.38	2.38	-8.11%	2,795,249
Mar 11, 2026	2.66	2.66	2.56	2.59	2.59	-2.63%	540,569
Mar 10, 2026	2.59	2.67	2.59	2.66	2.66	3.70%	850,993
Mar 9, 2026	2.56	2.60	2.50	2.57	2.57	-1.54%	1,102,110
Mar 6, 2026	2.68	2.68	2.61	2.61	2.61	-2.62%	553,778
Mar 5, 2026	2.68	2.74	2.66	2.68	2.68	-0.37%	294,557
Mar 4, 2026	2.60	2.71	2.60	2.69	2.69	2.48%	1,077,891
Mar 3, 2026	2.67	2.69	2.57	2.62	2.62	-2.96%	799,587
Mar 2, 2026	2.80	2.80	2.67	2.70	2.70	-5.26%	2,392,459
Feb 27, 2026	2.60	2.96	2.56	2.85	2.85	9.83%	4,526,863
Feb 26, 2026	2.64	2.64	2.55	2.60	2.60	-0.95%	1,088,939
Feb 25, 2026	2.64	2.74	2.60	2.62	2.62	-3.32%	3,333,249
Feb 24, 2026	2.75	2.75	2.61	2.71	2.71	1.31%	2,605,924
Feb 23, 2026	2.68	2.71	2.63	2.68	2.68	-0.37%	875,053
Feb 20, 2026	2.69	2.71	2.66	2.69	2.69	0.75%	441,838
Feb 19, 2026	2.71	2.72	2.66	2.67	2.67	-1.48%	383,005
Feb 18, 2026	2.70	2.74	2.68	2.71	2.71	1.12%	634,772
Feb 17, 2026	2.65	2.70	2.60	2.68	2.68	1.71%	1,217,920
Feb 16, 2026	2.61	2.65	2.60	2.63	2.63	0.77%	964,203
Feb 13, 2026	2.52	2.62	2.52	2.61	2.61	2.35%	920,915
Feb 12, 2026	2.56	2.58	2.53	2.55	2.55	0.20%	479,920
Feb 11, 2026	2.62	2.62	2.52	2.55	2.55	-2.49%	1,461,576
Feb 10, 2026	2.70	2.70	2.61	2.61	2.61	-0.57%	565,389
Feb 9, 2026	2.61	2.73	2.61	2.63	2.63	1.35%	1,278,076
Feb 6, 2026	2.55	2.61	2.42	2.59	2.59	2.78%	1,614,038
Feb 5, 2026	2.59	2.62	2.52	2.52	2.52	-2.89%	990,163
Feb 4, 2026	2.71	2.79	2.55	2.60	2.60	-2.44%	1,792,659
Feb 3, 2026	2.65	2.70	2.63	2.66	2.66	-1.66%	752,578
Feb 2, 2026	2.65	2.73	2.62	2.71	2.71	0.56%	828,114
Jan 30, 2026	2.67	2.71	2.60	2.69	2.69	0.37%	684,240
Jan 29, 2026	2.75	2.75	2.68	2.68	2.68	-2.01%	1,492,498
Jan 28, 2026	2.75	2.80	2.58	2.74	2.74	-6.97%	3,661,767
Jan 27, 2026	2.92	2.95	2.86	2.94	2.94	2.08%	1,222,942
Jan 26, 2026	2.81	2.92	2.75	2.88	2.88	2.13%	3,079,551
Jan 23, 2026	2.73	2.84	2.70	2.82	2.82	3.30%	2,632,629
Jan 22, 2026	2.60	2.75	2.56	2.73	2.73	6.02%	3,445,635
Jan 21, 2026	2.60	2.60	2.52	2.58	2.58	-0.77%	590,901
Jan 20, 2026	2.65	2.65	2.56	2.60	2.60	-0.95%	657,901
Jan 19, 2026	2.61	2.64	2.58	2.62	2.62	-0.38%	1,223,158
Jan 16, 2026	2.50	2.63	2.50	2.63	2.63	4.16%	836,540
Jan 15, 2026	2.55	2.58	2.49	2.53	2.53	-1.56%	1,216,690
Jan 14, 2026	2.60	2.60	2.51	2.57	2.57	-0.97%	1,545,464
Jan 13, 2026	2.59	2.64	2.57	2.59	2.59	-	1,397,339
Jan 12, 2026	2.62	2.66	2.57	2.59	2.59	-1.15%	1,051,530
Jan 9, 2026	2.50	2.64	2.45	2.62	2.62	6.07%	1,652,129
Jan 8, 2026	2.46	2.52	2.45	2.47	2.47	0.61%	1,077,742
Jan 7, 2026	2.52	2.55	2.44	2.46	2.46	-2.58%	2,839,616
Jan 6, 2026	2.61	2.64	2.52	2.52	2.52	-3.45%	2,395,996
Jan 5, 2026	2.72	2.72	2.59	2.61	2.61	-4.40%	3,276,649