Skip to main content
Vow ASA (OSL:VOW)
Norway flag Norway · Delayed Price · Currency is NOK
2.435
-0.015 (-0.61%)
Apr 28, 2026, 4:25 PM CET

Vow ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.472.472.432.442.44-0.61%626,661
Apr 27, 20262.442.472.422.452.450.41%554,986
Apr 24, 20262.522.522.432.442.44-2.59%1,143,625
Apr 23, 20262.482.522.462.512.510.80%1,020,732
Apr 22, 20262.492.582.472.492.49-0.20%1,760,905
Apr 21, 20262.482.532.482.492.49-1.58%564,065
Apr 20, 20262.482.552.472.532.531.00%906,060
Apr 17, 20262.562.562.482.512.51-0.99%1,866,191
Apr 16, 20262.522.572.512.532.53-1,016,582
Apr 15, 20262.502.562.502.532.531.40%1,010,122
Apr 14, 20262.422.532.422.502.500.60%673,348
Apr 13, 20262.542.552.482.482.48-1.20%557,098
Apr 10, 20262.482.522.442.512.512.45%1,030,443
Apr 9, 20262.462.552.422.452.45-0.81%925,321
Apr 8, 20262.442.482.352.472.475.11%1,167,715
Apr 7, 20262.452.472.322.352.35-3.69%1,043,838
Apr 1, 20262.392.482.392.442.443.83%1,467,362
Mar 31, 20262.342.392.312.352.350.21%1,079,671
Mar 30, 20262.322.402.312.352.35-0.42%560,059
Mar 27, 20262.402.402.292.362.361.29%2,114,006
Mar 26, 20262.362.362.312.332.33-1.48%626,231
Mar 25, 20262.342.402.342.362.361.94%346,575
Mar 24, 20262.382.382.292.322.32-3.14%1,261,768
Mar 23, 20262.232.432.212.392.393.02%1,455,189
Mar 20, 20262.302.372.302.322.320.87%871,963
Mar 19, 20262.322.372.302.302.30-2.75%1,258,173
Mar 18, 20262.402.472.372.372.37-2.67%1,134,662
Mar 17, 20262.412.452.382.432.431.25%324,222
Mar 16, 20262.402.452.342.402.40-1.03%845,921
Mar 13, 20262.402.472.192.432.431.89%2,559,385
Mar 12, 20262.582.602.362.382.38-8.11%2,795,249
Mar 11, 20262.662.662.562.592.59-2.63%540,569
Mar 10, 20262.592.672.592.662.663.70%850,993
Mar 9, 20262.562.602.502.572.57-1.54%1,102,110
Mar 6, 20262.682.682.612.612.61-2.62%553,778
Mar 5, 20262.682.742.662.682.68-0.37%294,557
Mar 4, 20262.602.712.602.692.692.48%1,077,891
Mar 3, 20262.672.692.572.622.62-2.96%799,587
Mar 2, 20262.802.802.672.702.70-5.26%2,392,459
Feb 27, 20262.602.962.562.852.859.83%4,526,863
Feb 26, 20262.642.642.552.602.60-0.95%1,088,939
Feb 25, 20262.642.742.602.622.62-3.32%3,333,249
Feb 24, 20262.752.752.612.712.711.31%2,605,924
Feb 23, 20262.682.712.632.682.68-0.37%875,053
Feb 20, 20262.692.712.662.692.690.75%441,838
Feb 19, 20262.712.722.662.672.67-1.48%383,005
Feb 18, 20262.702.742.682.712.711.12%634,772
Feb 17, 20262.652.702.602.682.681.71%1,217,920
Feb 16, 20262.612.652.602.632.630.77%964,203
Feb 13, 20262.522.622.522.612.612.35%920,915
Feb 12, 20262.562.582.532.552.550.20%479,920
Feb 11, 20262.622.622.522.552.55-2.49%1,461,576
Feb 10, 20262.702.702.612.612.61-0.57%565,389
Feb 9, 20262.612.732.612.632.631.35%1,278,076
Feb 6, 20262.552.612.422.592.592.78%1,614,038
Feb 5, 20262.592.622.522.522.52-2.89%990,163
Feb 4, 20262.712.792.552.602.60-2.44%1,792,659
Feb 3, 20262.652.702.632.662.66-1.66%752,578
Feb 2, 20262.652.732.622.712.710.56%828,114
Jan 30, 20262.672.712.602.692.690.37%684,240
Jan 29, 20262.752.752.682.682.68-2.01%1,492,498
Jan 28, 20262.752.802.582.742.74-6.97%3,661,767
Jan 27, 20262.922.952.862.942.942.08%1,222,942
Jan 26, 20262.812.922.752.882.882.13%3,079,551
Jan 23, 20262.732.842.702.822.823.30%2,632,629
Jan 22, 20262.602.752.562.732.736.02%3,445,635
Jan 21, 20262.602.602.522.582.58-0.77%590,901
Jan 20, 20262.652.652.562.602.60-0.95%657,901
Jan 19, 20262.612.642.582.622.62-0.38%1,223,158
Jan 16, 20262.502.632.502.632.634.16%836,540
Jan 15, 20262.552.582.492.532.53-1.56%1,216,690
Jan 14, 20262.602.602.512.572.57-0.97%1,545,464
Jan 13, 20262.592.642.572.592.59-1,397,339
Jan 12, 20262.622.662.572.592.59-1.15%1,051,530
Jan 9, 20262.502.642.452.622.626.07%1,652,129
Jan 8, 20262.462.522.452.472.470.61%1,077,742
Jan 7, 20262.522.552.442.462.46-2.58%2,839,616
Jan 6, 20262.612.642.522.522.52-3.45%2,395,996
Jan 5, 20262.722.722.592.612.61-4.40%3,276,649
Jan 2, 20262.792.862.712.732.73-2.15%2,393,020
Dec 30, 20252.842.892.752.792.79-1.06%2,804,779
Dec 29, 20252.642.852.602.822.829.30%4,007,068
Dec 23, 20252.582.602.542.582.58-2,350,635
Dec 22, 20252.532.622.532.582.582.58%2,534,721
Dec 19, 20252.532.652.502.522.520.60%4,647,367
Dec 18, 20252.622.622.502.502.50-2.15%3,913,766
Dec 17, 20252.392.692.362.562.56-17.85%66,987,573
Dec 16, 20253.153.223.003.113.11-1.27%1,752,746
Dec 15, 20253.263.323.153.153.15-0.63%3,079,003
Dec 12, 20253.033.192.903.173.173.93%3,870,953
Dec 11, 20253.203.352.963.053.05-4.69%3,652,324
Dec 10, 20253.383.503.163.203.20-4.19%4,761,661
Dec 9, 20253.103.432.883.343.3410.78%5,107,050
Dec 8, 20252.943.152.903.023.024.87%7,157,277
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