Vow ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	2.46	2.46	2.42	2.45	-	1.24%	249,200
Sep 2, 2026	2.52	2.52	2.41	2.42	2.42	-1.43%	929,141
Sep 1, 2026	2.47	2.52	2.42	2.46	2.46	-1.60%	1,887,363
Aug 31, 2026	2.58	2.65	2.50	2.50	2.50	-1.96%	1,033,517
Aug 28, 2026	2.56	2.63	2.52	2.55	2.55	1.19%	1,189,860
Aug 27, 2026	2.70	2.72	2.50	2.52	2.52	-3.64%	14,358,161
Aug 26, 2026	2.45	2.61	2.42	2.61	2.61	6.53%	30,284,247
Aug 25, 2026	2.31	2.46	2.31	2.45	2.45	6.06%	1,753,641
Aug 24, 2026	2.33	2.40	2.30	2.31	2.31	-2.33%	1,271,917
Aug 21, 2026	2.40	2.40	2.30	2.37	2.37	-0.42%	475,362
Aug 20, 2026	2.44	2.45	2.30	2.38	2.38	-1.04%	2,639,402
Aug 19, 2026	2.55	2.55	2.20	2.40	2.40	1.69%	3,756,344
Aug 18, 2026	2.49	2.49	2.30	2.36	2.36	-1.67%	1,409,841
Aug 17, 2026	2.33	2.52	2.33	2.40	2.40	3.23%	2,478,070
Aug 14, 2026	2.44	2.44	2.30	2.33	2.33	1.75%	611,229
Aug 13, 2026	2.28	2.40	2.25	2.29	2.29	0.44%	630,760
Aug 12, 2026	2.30	2.32	2.22	2.28	2.28	0.22%	657,466
Aug 11, 2026	2.27	2.27	2.19	2.27	2.27	2.25%	372,370
Aug 10, 2026	2.25	2.25	2.20	2.22	2.22	0.45%	927,273
Aug 7, 2026	2.22	2.30	2.20	2.21	2.21	-1.34%	792,923
Aug 6, 2026	2.33	2.33	2.24	2.24	2.24	-3.86%	518,114
Aug 5, 2026	2.21	2.35	2.21	2.33	2.33	4.95%	1,245,213
Aug 4, 2026	2.21	2.27	2.21	2.22	2.22	1.37%	385,425
Aug 3, 2026	2.16	2.23	2.16	2.19	2.19	1.62%	173,657
Jul 31, 2026	2.16	2.23	2.16	2.16	2.16	-0.69%	288,388
Jul 30, 2026	2.16	2.19	2.16	2.17	2.17	-0.23%	148,085
Jul 29, 2026	2.19	2.19	2.15	2.18	2.18	0.23%	136,731
Jul 28, 2026	2.15	2.20	2.15	2.17	2.17	0.93%	78,730
Jul 27, 2026	2.20	2.20	2.15	2.15	2.15	-0.46%	379,114
Jul 24, 2026	2.16	2.20	2.16	2.16	2.16	-	457,915
Jul 23, 2026	2.17	2.19	2.15	2.16	2.16	-0.92%	809,495
Jul 22, 2026	2.15	2.23	2.15	2.18	2.18	1.16%	1,096,425
Jul 21, 2026	2.16	2.19	2.15	2.16	2.16	-	352,215
Jul 20, 2026	2.24	2.24	2.16	2.16	2.16	-0.92%	225,455
Jul 17, 2026	2.16	2.20	2.16	2.18	2.18	-0.91%	455,366
Jul 16, 2026	2.20	2.21	2.15	2.20	2.20	-0.45%	1,684,306
Jul 15, 2026	2.29	2.29	2.16	2.21	2.21	-1.34%	952,815
Jul 14, 2026	2.29	2.29	2.22	2.24	2.24	-1.11%	265,308
Jul 13, 2026	2.25	2.27	2.21	2.26	2.26	0.44%	311,824
Jul 10, 2026	2.24	2.31	2.21	2.25	2.25	-0.66%	382,280
Jul 9, 2026	2.30	2.30	2.22	2.27	2.27	-2.58%	697,684
Jul 8, 2026	2.31	2.41	2.26	2.33	2.33	0.43%	1,017,437
Jul 7, 2026	2.32	2.34	2.27	2.32	2.32	1.76%	768,748
Jul 6, 2026	2.28	2.32	2.24	2.28	2.28	2.02%	342,132
Jul 3, 2026	2.30	2.30	2.17	2.23	2.23	2.29%	220,400
Jul 2, 2026	2.17	2.35	2.15	2.18	2.18	0.93%	1,622,580
Jul 1, 2026	2.15	2.16	2.15	2.16	2.16	0.47%	129,142
Jun 30, 2026	2.25	2.25	2.15	2.15	2.15	-2.05%	317,034
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