Vow ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	2.22	2.22	2.18	2.19	-	0.46%	156,199
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
Apr 16, 2026	2.52	2.57	2.51	2.53	2.53	-	1,016,582
Apr 15, 2026	2.50	2.56	2.50	2.53	2.53	1.40%	1,010,122
Apr 14, 2026	2.42	2.53	2.42	2.50	2.50	0.60%	673,348
Apr 13, 2026	2.54	2.55	2.48	2.48	2.48	-1.20%	557,098
Apr 10, 2026	2.48	2.52	2.44	2.51	2.51	2.45%	1,030,443
Apr 9, 2026	2.46	2.55	2.42	2.45	2.45	-0.81%	925,321
Apr 8, 2026	2.44	2.48	2.35	2.47	2.47	5.11%	1,167,715
Apr 7, 2026	2.45	2.47	2.32	2.35	2.35	-3.69%	1,043,838
Apr 1, 2026	2.39	2.48	2.39	2.44	2.44	3.83%	1,467,362
Mar 31, 2026	2.34	2.39	2.31	2.35	2.35	0.21%	1,079,671
Mar 30, 2026	2.32	2.40	2.31	2.35	2.35	-0.42%	560,059
Mar 27, 2026	2.40	2.40	2.29	2.36	2.36	1.29%	2,114,006
Mar 26, 2026	2.36	2.36	2.31	2.33	2.33	-1.48%	626,231
Mar 25, 2026	2.34	2.40	2.34	2.36	2.36	1.94%	346,575