VEND MARKETPLACES ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	281.40	291.40	279.00	287.00	272.67	729,629
2024-05-29	355.20	367.80	353.60	357.20	266.12	987,996
2024-05-28	335.00	353.00	335.00	349.00	260.01	282,946
2024-05-27	327.20	339.20	319.80	334.80	249.43	258,907
2024-05-24	320.00	332.60	319.00	327.20	243.77	197,125
2024-05-23	289.00	322.20	289.00	318.00	236.91	109,248
2024-05-22	317.40	325.60	315.40	319.00	237.66	126,477
2024-05-21	327.40	330.60	319.80	319.80	238.25	126,048
2024-05-16	330.00	332.80	327.80	327.80	244.21	170,647
2024-05-15	328.00	342.60	328.00	330.00	245.85	366,527
2024-05-14	323.00	335.40	319.80	329.00	245.11	185,315
2024-05-13	319.60	324.20	319.40	323.00	240.64	177,145
2024-05-10	323.40	326.40	319.60	325.00	242.13	205,223
2024-05-08	330.00	330.00	320.20	321.80	239.74	1,459,684
2024-05-07	326.00	330.00	322.80	325.40	242.43	141,733
2024-05-06	318.00	327.00	318.00	324.80	241.98	121,798
2024-05-03	313.00	325.80	313.00	320.60	238.85	155,468
2024-05-02	309.60	315.80	307.40	313.80	233.78	146,871
2024-04-30	305.00	312.60	300.60	311.20	231.85	233,926
2024-04-29	310.00	310.00	298.20	305.80	227.82	162,490
2024-04-26	309.80	325.80	304.60	311.40	230.51	287,712
2024-04-25	315.00	315.00	309.00	312.60	231.39	80,102
2024-04-24	313.60	317.00	313.60	315.00	233.17	88,991
2024-04-23	295.80	316.40	295.80	316.40	234.21	63,046
2024-04-22	301.40	313.60	301.40	313.20	231.84	118,850
2024-04-19	309.00	313.00	302.60	312.00	230.95	99,390
2024-04-18	300.20	306.40	295.40	306.40	226.81	329,473
2024-04-17	300.20	304.00	300.20	301.00	222.81	251,527
2024-04-16	306.20	306.20	301.00	301.80	223.40	127,200
2024-04-15	307.00	311.60	305.40	306.40	226.81	405,090
2024-04-12	316.00	318.60	310.00	311.80	230.80	546,084
2024-04-11	316.40	319.60	312.40	315.80	233.76	128,949
2024-04-10	320.20	323.20	315.80	317.20	234.80	70,797
2024-04-09	323.80	327.40	319.40	322.20	238.50	79,038
2024-04-08	325.60	342.60	323.60	325.00	240.57	165,991
2024-04-05	331.20	340.20	328.60	339.40	251.23	488,173
2024-04-04	328.00	334.00	326.80	331.00	245.02	115,751
2024-04-03	322.80	330.80	319.20	327.80	242.65	84,395
2024-04-02	326.20	327.60	315.80	322.80	238.95	141,443
2024-03-27	317.00	329.20	317.00	328.60	243.24	98,559
2024-03-26	303.40	319.40	302.40	319.40	236.43	139,249
2024-03-25	316.80	320.60	302.60	303.20	224.44	179,987
2024-03-22	307.40	324.00	307.40	317.80	235.24	275,644
2024-03-21	301.20	302.00	293.00	294.20	217.77	87,265
2024-03-20	297.80	301.00	290.20	300.00	222.07	185,547
2024-03-19	315.00	315.00	303.20	303.20	224.44	65,149
2024-03-18	310.00	315.80	309.40	313.00	231.69	67,648
2024-03-15	308.00	310.80	302.60	310.40	229.77	255,483
2024-03-14	306.80	310.40	295.00	310.40	229.77	113,056
2024-03-13	306.40	311.20	306.20	310.80	230.06	129,101
2024-03-12	299.20	309.80	297.60	308.40	228.29	72,568
2024-03-11	301.80	301.80	294.00	297.20	220.00	39,642
2024-03-08	301.40	303.80	296.80	302.40	223.84	52,396
2024-03-07	289.80	299.00	288.60	298.40	220.88	47,740
2024-03-06	283.60	289.00	283.60	289.00	213.93	55,788
2024-03-05	287.00	291.00	285.20	287.60	212.89	46,329
2024-03-04	290.20	291.00	285.20	285.80	211.56	51,455
2024-03-01	290.60	295.20	290.00	291.40	215.70	71,712
2024-02-29	293.40	295.80	293.00	295.20	218.51	89,986
2024-02-28	296.00	298.60	292.60	292.60	216.59	57,824

← NewerPage 11 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.