Vow ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 24, 2026	2.38	2.38	2.29	2.32	2.32	-3.14%	1,261,768
Mar 23, 2026	2.23	2.43	2.21	2.39	2.39	3.02%	1,455,189
Mar 20, 2026	2.30	2.37	2.30	2.32	2.32	0.87%	871,963
Mar 19, 2026	2.32	2.37	2.30	2.30	2.30	-2.75%	1,258,173
Mar 18, 2026	2.40	2.47	2.37	2.37	2.37	-2.67%	1,134,662
Mar 17, 2026	2.41	2.45	2.38	2.43	2.43	1.25%	324,222
Mar 16, 2026	2.40	2.45	2.34	2.40	2.40	-1.03%	845,921
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