Vow ASA (OSL:VOW)
Norway · Delayed Price · Currency is NOK 2.060
+0.160 (8.42%)
Sep 2, 2025, 4:25 PM CET
Vow ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 2.02 | 2.12 | 1.97 | 2.06 | 2.06 | 8.42% | 4,619,925 |
| Sep 1, 2025 | 1.70 | 1.92 | 1.68 | 1.90 | 1.90 | 12.43% | 2,595,288 |
| Aug 29, 2025 | 1.75 | 1.79 | 1.66 | 1.69 | 1.69 | -3.98% | 725,881 |
| Aug 28, 2025 | 1.64 | 1.85 | 1.58 | 1.76 | 1.76 | 9.32% | 4,617,175 |
| Aug 27, 2025 | 1.69 | 1.69 | 1.56 | 1.61 | 1.61 | -1.83% | 1,187,966 |
| Aug 26, 2025 | 1.67 | 1.68 | 1.61 | 1.64 | 1.64 | -2.38% | 668,009 |
| Aug 25, 2025 | 1.63 | 1.72 | 1.63 | 1.68 | 1.68 | - | 725,383 |
| Aug 22, 2025 | 1.62 | 1.69 | 1.62 | 1.68 | 1.68 | -1.18% | 1,038,892 |
| Aug 21, 2025 | 1.79 | 1.79 | 1.68 | 1.70 | 1.70 | -2.30% | 1,213,231 |
| Aug 20, 2025 | 1.60 | 1.84 | 1.58 | 1.74 | 1.74 | 9.43% | 4,326,743 |
| Aug 19, 2025 | 1.59 | 1.60 | 1.58 | 1.59 | 1.59 | -0.63% | 333,849 |
| Aug 18, 2025 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | -1.84% | 214,840 |
| Aug 15, 2025 | 1.70 | 1.71 | 1.63 | 1.63 | 1.63 | -1.21% | 941,625 |
| Aug 14, 2025 | 1.58 | 1.70 | 1.58 | 1.65 | 1.65 | 2.48% | 1,110,623 |
| Aug 13, 2025 | 1.63 | 1.67 | 1.59 | 1.61 | 1.61 | -0.62% | 1,164,461 |
| Aug 12, 2025 | 1.67 | 1.67 | 1.60 | 1.62 | 1.62 | -2.99% | 823,673 |
| Aug 11, 2025 | 1.70 | 1.70 | 1.61 | 1.67 | 1.67 | 8.44% | 3,646,093 |
| Aug 8, 2025 | 1.51 | 1.56 | 1.51 | 1.54 | 1.54 | 1.99% | 1,046,227 |
| Aug 7, 2025 | 1.54 | 1.55 | 1.50 | 1.51 | 1.51 | - | 856,796 |
| Aug 6, 2025 | 1.60 | 1.61 | 1.51 | 1.51 | 1.51 | -5.03% | 1,242,410 |
| Aug 5, 2025 | 1.60 | 1.61 | 1.58 | 1.59 | 1.59 | - | 763,343 |
| Aug 4, 2025 | 1.63 | 1.69 | 1.58 | 1.59 | 1.59 | -4.22% | 803,014 |
| Aug 1, 2025 | 1.67 | 1.70 | 1.65 | 1.66 | 1.66 | -1.78% | 329,695 |
| Jul 31, 2025 | 1.80 | 1.80 | 1.63 | 1.69 | 1.69 | 3.05% | 1,343,802 |
| Jul 30, 2025 | 1.60 | 1.65 | 1.56 | 1.64 | 1.64 | 1.86% | 1,310,392 |
| Jul 29, 2025 | 1.69 | 1.69 | 1.60 | 1.61 | 1.61 | -4.73% | 1,065,987 |
| Jul 28, 2025 | 1.60 | 1.75 | 1.58 | 1.69 | 1.69 | 5.62% | 2,090,575 |
| Jul 25, 2025 | 1.60 | 1.63 | 1.58 | 1.60 | 1.60 | -3.61% | 2,210,335 |
| Jul 24, 2025 | 1.72 | 1.72 | 1.65 | 1.66 | 1.66 | -5.14% | 1,755,508 |
| Jul 23, 2025 | 1.77 | 1.79 | 1.73 | 1.75 | 1.75 | -0.57% | 964,400 |
| Jul 22, 2025 | 1.85 | 1.89 | 1.76 | 1.76 | 1.76 | -6.88% | 3,398,845 |
| Jul 21, 2025 | 2.06 | 2.06 | 1.88 | 1.89 | 1.89 | -6.44% | 1,451,418 |
| Jul 18, 2025 | 1.94 | 2.06 | 1.94 | 2.02 | 2.02 | 2.02% | 1,014,277 |
| Jul 17, 2025 | 1.93 | 1.99 | 1.83 | 1.98 | 1.98 | 1.02% | 2,267,485 |
| Jul 16, 2025 | 2.08 | 2.08 | 1.93 | 1.96 | 1.96 | -2.00% | 2,406,276 |
| Jul 15, 2025 | 2.25 | 2.32 | 1.95 | 2.00 | 2.00 | -18.37% | 9,856,099 |
| Jul 14, 2025 | 2.40 | 2.50 | 2.40 | 2.45 | 2.45 | -2.78% | 543,832 |
| Jul 11, 2025 | 2.63 | 2.63 | 2.42 | 2.52 | 2.52 | -1.56% | 1,539,735 |
| Jul 10, 2025 | 2.62 | 2.63 | 2.54 | 2.56 | 2.56 | -1.16% | 787,257 |
| Jul 9, 2025 | 2.61 | 2.62 | 2.54 | 2.59 | 2.59 | -0.77% | 850,739 |
| Jul 8, 2025 | 2.63 | 2.72 | 2.58 | 2.61 | 2.61 | 0.38% | 1,851,469 |
| Jul 7, 2025 | 2.58 | 2.63 | 2.48 | 2.60 | 2.60 | -0.38% | 1,293,412 |
| Jul 4, 2025 | 2.57 | 2.64 | 2.54 | 2.61 | 2.61 | 1.56% | 1,100,303 |
| Jul 3, 2025 | 2.49 | 2.60 | 2.44 | 2.57 | 2.57 | 4.47% | 1,122,780 |
| Jul 2, 2025 | 2.46 | 2.52 | 2.40 | 2.46 | 2.46 | 0.82% | 1,170,472 |
| Jul 1, 2025 | 2.50 | 2.52 | 2.43 | 2.44 | 2.44 | -2.01% | 786,366 |
| Jun 30, 2025 | 2.49 | 2.50 | 2.45 | 2.49 | 2.49 | -0.80% | 448,586 |
| Jun 27, 2025 | 2.58 | 2.58 | 2.48 | 2.51 | 2.51 | -0.79% | 476,575 |
| Jun 26, 2025 | 2.54 | 2.55 | 2.42 | 2.53 | 2.53 | 4.12% | 555,499 |
| Jun 25, 2025 | 2.38 | 2.45 | 2.28 | 2.43 | 2.43 | 2.10% | 1,056,387 |