VEND MARKETPLACES ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	280.00	283.20	278.00	283.20	269.06	262,134
2024-08-21	290.00	290.80	282.00	282.40	268.30	36,119
2024-08-20	293.00	293.80	287.60	291.40	276.85	29,943
2024-08-19	289.80	294.40	288.40	293.80	279.13	52,155
2024-08-16	294.80	294.80	289.80	291.40	276.85	25,492
2024-08-15	287.80	289.20	284.80	288.20	273.81	148,952
2024-08-14	292.60	292.60	285.60	287.00	272.67	104,226
2024-08-13	287.60	290.00	284.00	289.80	275.33	67,571
2024-08-12	289.40	290.00	285.40	287.60	273.24	33,445
2024-08-09	285.60	290.00	285.60	287.80	273.43	26,358
2024-08-08	273.80	291.00	273.80	285.00	270.77	23,959
2024-08-07	283.00	291.80	283.00	291.80	277.23	87,953
2024-08-06	276.00	283.00	276.00	283.00	268.87	41,950
2024-08-05	267.60	282.00	262.20	274.80	261.08	129,675
2024-08-02	295.80	295.80	281.60	285.00	270.77	59,635
2024-08-01	290.00	297.60	290.00	295.80	281.03	34,792
2024-07-31	297.00	298.80	294.20	296.60	281.79	137,134
2024-07-30	288.60	297.00	288.60	296.00	281.22	147,972
2024-07-29	285.60	296.00	285.60	293.00	278.37	101,603
2024-07-26	295.60	295.60	285.40	289.00	274.57	17,539
2024-07-25	289.60	292.60	285.60	285.60	271.34	44,905
2024-07-24	293.80	299.80	293.00	293.00	278.37	36,177
2024-07-23	298.80	300.20	295.40	299.40	284.45	166,680
2024-07-22	294.60	299.20	293.00	298.00	283.12	44,032
2024-07-19	303.00	304.20	292.40	292.40	277.80	46,833
2024-07-18	285.00	310.20	285.00	304.80	289.59	73,989
2024-07-17	305.80	306.60	299.00	302.00	286.92	86,822
2024-07-16	307.60	308.80	303.80	307.00	291.68	40,869
2024-07-15	305.20	310.00	301.80	308.00	292.63	76,615
2024-07-12	307.20	309.00	305.00	305.60	290.35	94,747
2024-07-11	309.20	310.00	302.00	307.20	291.87	141,508
2024-07-10	315.00	318.00	310.20	312.80	297.19	121,012
2024-07-09	311.00	316.40	310.00	316.40	300.61	52,447
2024-07-08	311.00	312.60	307.80	311.00	295.48	53,783
2024-07-05	307.40	311.00	307.40	310.00	294.53	170,505
2024-07-04	305.20	308.00	303.40	308.00	292.63	49,278
2024-07-03	300.00	305.60	299.80	305.20	289.97	84,849
2024-07-02	278.20	301.20	278.00	300.00	285.02	41,759
2024-07-01	300.00	303.60	298.00	300.00	285.02	177,780
2024-06-28	297.00	300.80	295.20	299.80	284.83	108,754
2024-06-27	294.40	299.40	293.00	299.20	284.26	46,122
2024-06-26	295.00	298.20	294.40	296.00	281.22	173,601
2024-06-25	295.00	295.00	290.00	295.00	280.27	153,232
2024-06-24	291.00	295.80	289.40	295.80	281.03	121,740
2024-06-21	295.20	295.60	287.00	291.40	276.85	1,043,934
2024-06-20	288.60	297.00	287.80	295.40	280.65	59,339
2024-06-19	283.60	292.20	283.60	290.40	275.90	136,830
2024-06-18	276.80	284.00	276.80	283.20	269.06	179,874
2024-06-17	267.80	272.60	265.60	270.20	256.71	560,391
2024-06-14	268.40	274.60	266.60	267.00	253.67	294,119
2024-06-13	275.60	278.40	274.00	276.40	262.60	98,600
2024-06-12	273.00	281.40	272.20	274.00	260.32	94,861
2024-06-11	282.00	285.00	277.00	280.60	266.59	155,235
2024-06-10	286.60	286.60	280.60	283.00	268.87	75,527
2024-06-07	284.40	291.80	284.40	286.80	272.48	157,382
2024-06-06	286.00	292.20	284.40	284.40	270.20	225,554
2024-06-05	286.20	287.80	283.20	284.20	270.01	87,024
2024-06-04	284.40	289.80	281.40	286.00	271.72	175,779
2024-06-03	286.40	289.60	283.40	286.00	271.72	220,872
2024-05-31	288.60	290.60	283.00	283.60	269.44	460,014

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-04	2.5000 NOK
2025-06-16	2.2200 NOK
2025-05-08	2.2500 NOK
2024-09-03	8.5600 NOK
2024-05-30	77.1000 NOK
2024-04-29	2.0000 NOK
2023-05-02	2.0000 NOK
2022-05-05	2.0000 NOK
2021-05-07	2.0000 NOK
2019-05-06	2.0000 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.