Vår Energi ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	45.84	47.00	45.70	46.08	46.08	1.88%	7,374,704
Apr 27, 2026	45.17	45.93	44.86	45.23	45.23	0.51%	5,061,537
Apr 24, 2026	45.73	46.15	44.82	45.00	45.00	-0.13%	7,889,297
Apr 23, 2026	45.29	45.89	44.89	45.06	45.06	0.87%	5,843,669
Apr 22, 2026	43.52	45.14	43.42	44.67	44.67	2.03%	6,804,216
Apr 21, 2026	43.11	43.93	43.00	43.78	43.78	1.34%	5,394,391
Apr 20, 2026	43.17	43.75	42.62	43.20	43.20	3.47%	7,516,359
Apr 17, 2026	44.72	45.20	41.41	41.75	41.75	-6.18%	12,711,258
Apr 16, 2026	44.28	44.90	43.90	44.50	44.50	0.11%	8,545,475
Apr 15, 2026	44.69	45.70	44.33	44.45	44.45	-0.98%	9,020,125
Apr 14, 2026	46.00	46.27	44.68	44.89	44.89	-3.38%	8,954,598
Apr 13, 2026	48.15	48.48	46.18	46.46	46.46	1.69%	12,398,636
Apr 10, 2026	45.50	46.40	45.20	45.69	45.69	-0.80%	8,912,508
Apr 9, 2026	44.71	46.40	44.60	46.06	46.06	5.64%	10,383,338
Apr 8, 2026	43.50	44.12	42.32	43.60	43.60	-11.63%	26,682,029
Apr 7, 2026	48.23	49.83	48.20	49.34	49.34	2.49%	14,096,626
Apr 1, 2026	47.87	49.10	47.28	48.14	48.14	-4.75%	9,935,523
Mar 31, 2026	50.00	50.70	49.28	50.54	50.54	0.16%	11,823,341
Mar 30, 2026	49.03	50.70	48.97	50.46	50.46	3.34%	16,344,658
Mar 27, 2026	47.98	49.20	47.45	48.83	48.83	2.65%	10,053,620
Mar 26, 2026	47.00	47.71	46.80	47.57	47.57	1.93%	8,442,278
Mar 25, 2026	45.24	46.79	44.76	46.67	46.67	1.28%	10,750,553
Mar 24, 2026	45.06	46.73	45.06	46.08	46.08	2.45%	9,697,982
Mar 23, 2026	48.25	48.62	42.98	44.98	44.98	-6.27%	26,728,271
Mar 20, 2026	48.51	48.90	47.30	47.99	47.99	-3.96%	28,717,049
Mar 19, 2026	45.26	50.30	45.23	49.97	49.97	12.70%	33,387,262
Mar 18, 2026	43.53	44.74	43.00	44.34	44.34	1.07%	12,527,709
Mar 17, 2026	42.79	43.97	42.40	43.87	43.87	3.13%	13,936,444
Mar 16, 2026	42.00	42.83	41.88	42.54	42.54	3.20%	16,590,121
Mar 13, 2026	40.57	41.67	40.48	41.22	41.22	2.54%	16,110,013
Mar 12, 2026	39.60	40.20	39.33	40.20	40.20	2.32%	14,962,128
Mar 11, 2026	38.52	39.29	38.22	39.29	39.29	1.97%	10,937,951
Mar 10, 2026	38.21	39.04	37.75	38.53	38.53	-3.41%	13,149,652
Mar 9, 2026	40.00	40.03	38.95	39.89	39.89	3.13%	24,091,119
Mar 6, 2026	38.22	38.89	37.81	38.68	38.68	1.50%	17,199,079
Mar 5, 2026	37.88	38.20	36.75	38.11	38.11	1.22%	13,294,165
Mar 4, 2026	38.45	38.60	37.31	37.65	37.65	-3.01%	14,218,938
Mar 3, 2026	38.73	38.93	38.14	38.82	38.82	3.16%	22,679,466
Mar 2, 2026	38.30	39.32	36.65	37.63	37.63	6.03%	28,617,061
Feb 27, 2026	34.82	35.71	34.70	35.49	35.49	1.92%	11,053,192
Feb 26, 2026	35.08	35.12	34.11	34.82	34.82	-0.26%	6,859,123
Feb 25, 2026	34.95	35.15	34.73	34.91	34.91	-0.26%	5,957,781
Feb 24, 2026	34.79	35.07	34.55	35.00	35.00	0.95%	4,950,739
Feb 23, 2026	34.54	34.87	34.18	34.67	34.67	0.93%	5,758,014
Feb 20, 2026	35.02	35.03	34.10	34.35	34.35	-1.97%	7,318,420
Feb 19, 2026	34.60	35.24	34.20	35.04	35.04	2.22%	11,719,798
Feb 18, 2026	32.97	34.28	32.94	34.28	34.28	4.16%	10,226,079
Feb 17, 2026	33.17	33.47	32.80	32.91	32.91	-0.81%	8,013,359
Feb 16, 2026	33.60	33.69	32.98	33.18	33.18	-1.69%	6,767,489
Feb 13, 2026	33.42	34.02	33.13	33.75	33.75	0.15%	7,284,650
Feb 12, 2026	33.86	34.07	33.46	33.70	33.70	-0.03%	8,027,630
Feb 11, 2026	33.38	33.75	32.96	33.71	33.71	1.05%	10,374,092
Feb 10, 2026	34.21	34.50	33.31	33.36	33.36	-1.51%	14,025,479
Feb 9, 2026	33.86	34.03	33.64	33.87	33.87	-0.59%	6,239,100
Feb 6, 2026	34.12	34.25	33.28	34.07	34.07	0.77%	5,929,732
Feb 5, 2026	33.50	34.38	33.40	33.81	33.81	0.96%	8,391,738
Feb 4, 2026	33.90	34.00	33.26	33.49	33.49	0.51%	6,841,571
Feb 3, 2026	33.23	33.42	32.89	33.32	33.32	-3.05%	8,760,983
Feb 2, 2026	33.86	34.42	33.50	34.37	33.16	-1.43%	8,947,759
Jan 30, 2026	34.60	35.00	34.43	34.87	33.64	0.03%	6,865,553
Jan 29, 2026	35.00	35.39	34.80	34.86	33.63	0.61%	9,287,665
Jan 28, 2026	34.40	35.14	34.23	34.65	33.43	1.02%	5,373,802
Jan 27, 2026	34.46	34.46	33.87	34.30	33.09	-0.09%	7,715,497
Jan 26, 2026	34.75	35.10	34.32	34.33	33.12	-1.09%	6,037,801
Jan 23, 2026	34.50	34.93	34.28	34.71	33.49	1.55%	5,421,466
Jan 22, 2026	35.43	35.60	34.07	34.18	32.98	-2.79%	8,457,027
Jan 21, 2026	34.64	35.22	34.54	35.16	33.92	0.92%	6,164,796
Jan 20, 2026	34.53	34.85	34.07	34.84	33.61	0.81%	6,711,768
Jan 19, 2026	34.60	34.83	34.22	34.56	33.34	-1.26%	6,288,498
Jan 16, 2026	33.91	35.00	33.86	35.00	33.77	3.43%	10,764,200
Jan 15, 2026	34.17	34.20	33.60	33.84	32.65	-2.45%	7,732,724
Jan 14, 2026	34.40	34.85	33.87	34.69	33.47	1.11%	10,824,650
Jan 13, 2026	33.00	34.48	32.93	34.31	33.10	2.14%	13,083,790
Jan 12, 2026	33.00	33.87	32.80	33.59	32.41	2.75%	10,254,720
Jan 9, 2026	32.36	32.82	32.19	32.69	31.54	2.86%	8,213,670
Jan 8, 2026	31.77	31.90	31.45	31.78	30.66	0.03%	5,525,323
Jan 7, 2026	32.66	32.66	31.42	31.77	30.65	-4.68%	19,204,950
Jan 6, 2026	33.16	33.79	33.10	33.33	32.16	2.30%	7,183,409
Jan 5, 2026	33.50	33.77	32.33	32.58	31.43	-2.46%	6,725,424
Jan 2, 2026	33.01	33.53	32.96	33.40	32.23	1.21%	5,351,986
Dec 30, 2025	32.45	33.16	32.40	33.00	31.84	2.01%	5,914,374
Dec 29, 2025	31.68	32.39	31.59	32.35	31.21	2.34%	5,978,353
Dec 23, 2025	31.65	31.77	31.55	31.61	30.50	0.03%	2,652,441
Dec 22, 2025	31.25	31.83	31.06	31.60	30.49	0.10%	6,153,407
Dec 19, 2025	31.53	31.78	31.24	31.57	30.46	0.13%	6,190,905
Dec 18, 2025	31.93	32.07	31.53	31.53	30.42	-0.50%	5,231,405
Dec 17, 2025	31.75	32.30	31.69	31.69	30.58	1.12%	7,064,035
Dec 16, 2025	31.90	31.93	31.34	31.34	30.24	-2.37%	6,753,996
Dec 15, 2025	32.20	32.35	31.98	32.10	30.97	-0.12%	4,172,403
Dec 12, 2025	32.00	32.19	31.78	32.14	31.01	0.34%	3,643,880
Dec 11, 2025	32.12	32.40	31.65	32.03	30.90	1.04%	5,592,950
Dec 10, 2025	32.25	32.31	31.70	31.70	30.58	-1.43%	6,247,894
Dec 9, 2025	32.17	32.34	31.91	32.16	31.03	-0.28%	4,489,724
Dec 8, 2025	32.16	32.35	31.98	32.25	31.12	0.28%	2,576,898
Dec 5, 2025	31.96	32.25	31.64	32.16	31.03	1.29%	3,513,377
Dec 4, 2025	31.90	31.97	31.61	31.75	30.63	-0.09%	3,946,679
Dec 3, 2025	31.42	31.88	31.39	31.78	30.66	1.47%	4,320,292
Dec 2, 2025	31.96	31.96	31.09	31.32	30.22	-1.82%	4,568,066
Dec 1, 2025	31.70	32.08	31.69	31.90	30.78	0.85%	3,782,236
Nov 28, 2025	31.50	31.70	31.33	31.63	30.52	0.89%	5,700,454