Skip to main content
Vow ASA (OSL:VOW)
Norway flag Norway · Delayed Price · Currency is NOK
2.875
+0.110 (3.98%)
At close: Dec 5, 2025

Vow ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.912.972.662.882.883.98%5,466,264
Dec 4, 20252.392.812.202.772.7719.44%8,340,431
Dec 3, 20252.272.402.242.322.323.81%2,257,081
Dec 2, 20252.142.292.122.232.235.19%1,357,762
Dec 1, 20252.072.182.022.122.122.42%1,376,317
Nov 28, 20251.922.071.892.072.0723.95%10,156,334
Nov 27, 20251.721.821.651.671.672.58%5,086,985
Nov 26, 20251.621.651.591.631.630.99%371,814
Nov 25, 20251.651.691.611.611.611.38%1,423,084
Nov 24, 20251.621.661.561.591.59-2.33%245,321
Nov 21, 20251.591.671.571.631.633.83%1,298,870
Nov 20, 20251.651.651.531.571.57-3.21%837,970
Nov 19, 20251.451.651.451.621.629.61%2,791,041
Nov 18, 20251.521.551.461.481.48-4.27%1,200,829
Nov 17, 20251.611.611.511.541.54-4.10%156,494
Nov 14, 20251.601.621.501.611.610.63%489,251
Nov 13, 20251.601.631.551.601.600.63%256,337
Nov 12, 20251.671.671.581.591.59-3.05%851,306
Nov 11, 20251.611.671.611.641.64-1.68%105,977
Nov 10, 20251.621.701.621.671.671.83%304,187
Nov 7, 20251.601.661.601.641.641.24%106,544
Nov 6, 20251.601.651.601.621.62-0.61%516,938
Nov 5, 20251.601.701.601.631.63-2.05%253,364
Nov 4, 20251.561.681.551.661.665.06%1,751,571
Nov 3, 20251.581.591.531.581.58-0.25%421,115
Oct 31, 20251.521.611.521.591.592.72%200,015
Oct 30, 20251.601.631.541.541.54-7.99%1,370,825
Oct 29, 20251.591.691.591.681.685.01%965,108
Oct 28, 20251.501.691.481.601.606.53%827,170
Oct 27, 20251.501.531.501.501.50-1.70%230,500
Oct 24, 20251.561.561.511.531.53-1.55%587,539
Oct 23, 20251.501.581.501.551.553.06%744,724
Oct 22, 20251.561.561.471.501.50-4.20%1,940,347
Oct 21, 20251.651.651.531.571.57-5.99%3,761,062
Oct 20, 20251.681.761.581.671.67-13.20%5,210,485
Oct 17, 20251.901.931.861.921.92-1.84%327,487
Oct 16, 20251.921.991.921.961.96-492,929
Oct 15, 20252.002.001.931.961.962.08%334,423
Oct 14, 20251.901.961.871.921.92-0.72%588,468
Oct 13, 20251.941.981.901.931.93-3.78%966,872
Oct 10, 20252.002.031.952.012.010.50%462,550
Oct 9, 20252.002.031.992.002.00-0.99%810,526
Oct 8, 20252.122.122.022.022.02-4.49%706,227
Oct 7, 20252.152.162.102.122.12-630,182
Oct 6, 20252.172.182.112.122.12-602,360
Oct 3, 20252.072.232.052.122.122.17%521,487
Oct 2, 20252.202.212.052.072.07-6.33%633,692
Oct 1, 20252.152.292.082.212.214.25%1,418,792
Sep 30, 20252.202.202.122.122.12-3.20%699,587
Sep 29, 20252.122.252.122.192.199.50%1,749,485
Sep 26, 20251.962.071.962.002.00-0.50%342,207
Sep 25, 20252.102.122.012.012.01-3.60%659,475
Sep 24, 20252.002.142.002.092.090.48%656,007
Sep 23, 20252.012.092.012.082.080.97%171,982
Sep 22, 20252.152.151.982.062.06-0.72%1,217,017
Sep 19, 20252.072.092.042.072.07-0.24%375,137
Sep 18, 20252.052.181.972.082.08-0.24%1,212,068
Sep 17, 20252.192.192.062.082.08-5.88%1,403,963
Sep 16, 20252.172.242.172.212.21-0.23%456,090
Sep 15, 20252.322.322.172.222.22-2.85%1,250,570
Sep 12, 20252.352.352.222.282.28-1.51%1,290,583
Sep 11, 20252.092.382.072.322.3211.03%3,011,302
Sep 10, 20252.122.132.052.092.091.46%1,024,330
Sep 9, 20252.122.122.052.062.06-0.48%936,078
Sep 8, 20252.102.152.062.072.07-1.43%1,088,453
Sep 5, 20252.112.242.082.102.10-2.10%2,043,582
Sep 4, 20252.252.282.142.142.14-4.25%2,361,186
Sep 3, 20252.142.272.112.242.248.50%5,454,944
Sep 2, 20252.022.121.972.062.068.42%4,619,925
Sep 1, 20251.701.921.681.901.9012.56%2,595,288
Aug 29, 20251.751.791.661.691.69-3.98%725,881
Aug 28, 20251.641.851.581.761.769.46%4,617,175
Aug 27, 20251.691.691.561.611.61-1.83%1,187,966
Aug 26, 20251.671.681.611.641.64-2.50%668,009
Aug 25, 20251.631.721.631.681.68-0.24%725,383
Aug 22, 20251.621.691.621.681.68-1.18%1,038,892
Aug 21, 20251.791.791.681.701.70-2.30%1,213,231
Aug 20, 20251.601.841.581.741.749.56%4,326,743
Aug 19, 20251.591.601.581.591.59-0.63%333,849
Aug 18, 20251.601.611.591.601.60-1.84%214,840
Aug 15, 20251.701.711.631.631.63-1.21%941,625
Aug 14, 20251.581.701.581.651.652.48%1,110,623
Aug 13, 20251.631.671.591.611.61-0.74%1,164,461
Aug 12, 20251.671.671.601.621.62-2.87%823,673
Aug 11, 20251.701.701.611.671.678.44%3,646,093
Aug 8, 20251.511.561.511.541.541.99%1,046,227
Aug 7, 20251.541.551.501.511.510.13%856,796
Aug 6, 20251.601.611.511.511.51-4.92%1,242,410
Aug 5, 20251.601.611.581.591.59-0.25%763,343
Aug 4, 20251.631.691.581.591.59-4.10%803,014
Aug 1, 20251.671.701.651.661.66-1.89%329,695
Jul 31, 20251.801.801.631.691.692.92%1,343,802
Jul 30, 20251.601.651.561.641.641.99%1,310,392
Jul 29, 20251.691.691.601.611.61-4.73%1,065,987
Jul 28, 20251.601.751.581.691.695.62%2,090,575
Jul 25, 20251.601.631.581.601.60-3.61%2,210,335
Jul 24, 20251.721.721.651.661.66-5.14%1,755,508
Jul 23, 20251.771.791.731.751.75-0.68%964,400
Jul 22, 20251.851.891.761.761.76-6.77%3,398,845
Jul 21, 20252.062.061.881.891.89-6.20%1,451,418