Vow ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	2.25	2.25	2.15	2.15	-	-2.05%	243,213
Jun 29, 2026	2.22	2.22	2.18	2.20	2.20	1.39%	230,946
Jun 26, 2026	2.15	2.19	2.15	2.17	2.17	0.70%	241,507
Jun 25, 2026	2.15	2.22	2.15	2.15	2.15	-	200,607
Jun 24, 2026	2.20	2.22	2.14	2.15	2.15	-2.27%	884,631
Jun 23, 2026	2.30	2.30	2.20	2.20	2.20	-4.35%	243,230
Jun 22, 2026	2.20	2.30	2.19	2.30	2.30	2.68%	626,780
Jun 19, 2026	2.35	2.35	2.20	2.24	2.24	1.36%	222,569
Jun 18, 2026	2.22	2.25	2.19	2.21	2.21	-0.23%	459,516
Jun 17, 2026	2.30	2.30	2.22	2.22	2.22	-3.70%	391,004
Jun 16, 2026	2.30	2.37	2.29	2.30	2.30	0.22%	940,861
Jun 15, 2026	2.22	2.35	2.20	2.30	2.30	5.76%	5,901,465
Jun 12, 2026	2.11	2.20	2.08	2.17	2.17	4.33%	752,083
Jun 11, 2026	2.16	2.16	2.08	2.08	2.08	-2.80%	545,865
Jun 10, 2026	2.22	2.22	2.13	2.14	2.14	-1.83%	1,046,829
Jun 9, 2026	2.18	2.24	2.18	2.18	2.18	-1.13%	433,200
Jun 8, 2026	2.39	2.39	2.20	2.21	2.21	-2.86%	909,730
Jun 5, 2026	2.12	2.35	2.12	2.27	2.27	5.58%	1,631,764
Jun 4, 2026	2.29	2.31	2.15	2.15	2.15	-6.11%	1,072,036
Jun 3, 2026	2.35	2.35	2.27	2.29	2.29	-1.72%	1,578,840
Jun 2, 2026	2.39	2.41	2.32	2.33	2.33	-3.32%	1,911,488
Jun 1, 2026	2.49	2.52	2.40	2.41	2.41	-3.79%	1,987,555
May 29, 2026	2.53	2.56	2.50	2.51	2.51	-0.60%	539,873
May 28, 2026	2.51	2.59	2.51	2.52	2.52	0.60%	630,834
May 27, 2026	2.61	2.61	2.49	2.51	2.51	-4.21%	1,714,444
May 26, 2026	2.84	2.84	2.61	2.62	2.62	-6.77%	1,944,360
May 22, 2026	2.69	2.98	2.68	2.81	2.81	6.25%	6,104,370
May 21, 2026	2.67	2.69	2.59	2.64	2.64	0.19%	1,841,770
May 20, 2026	2.50	2.69	2.41	2.64	2.64	10.25%	4,045,894
May 19, 2026	2.49	2.55	2.35	2.39	2.39	-3.82%	1,396,252
May 18, 2026	2.44	2.52	2.41	2.49	2.49	1.84%	856,969
May 15, 2026	2.42	2.52	2.36	2.44	2.44	2.95%	1,525,880
May 13, 2026	2.44	2.44	2.32	2.37	2.37	0.42%	382,334
May 12, 2026	2.29	2.37	2.29	2.36	2.36	2.61%	1,200,932
May 11, 2026	2.32	2.37	2.30	2.30	2.30	-3.36%	528,598
May 8, 2026	2.33	2.45	2.28	2.38	2.38	2.15%	534,540
May 7, 2026	2.37	2.38	2.32	2.33	2.33	-1.69%	537,634
May 6, 2026	2.39	2.42	2.37	2.37	2.37	-0.42%	1,015,706
May 5, 2026	2.48	2.48	2.38	2.38	2.38	-3.05%	2,318,083
May 4, 2026	2.52	2.53	2.45	2.46	2.46	-1.01%	874,173
Apr 30, 2026	2.49	2.54	2.42	2.48	2.48	1.02%	1,693,961
Apr 29, 2026	2.47	2.49	2.42	2.46	2.46	0.82%	1,524,290
Apr 28, 2026	2.47	2.47	2.43	2.44	2.44	-0.61%	626,661
Apr 27, 2026	2.44	2.47	2.42	2.45	2.45	0.41%	554,986
Apr 24, 2026	2.52	2.52	2.43	2.44	2.44	-2.59%	1,143,625
Apr 23, 2026	2.48	2.52	2.46	2.51	2.51	0.80%	1,020,732
Apr 22, 2026	2.49	2.58	2.47	2.49	2.49	-0.20%	1,760,905
Apr 21, 2026	2.48	2.53	2.48	2.49	2.49	-1.58%	564,065
Apr 20, 2026	2.48	2.55	2.47	2.53	2.53	1.00%	906,060
Apr 17, 2026	2.56	2.56	2.48	2.51	2.51	-0.99%	1,866,191