VEND MARKETPLACES ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	310.00	310.00	296.20	296.60	219.55	38,993
2024-02-26	291.20	305.00	291.20	305.00	225.77	29,705
2024-02-23	311.60	311.60	298.00	298.60	221.03	41,403
2024-02-22	303.00	305.80	297.40	302.20	223.70	75,180
2024-02-21	308.20	308.60	302.20	302.20	223.70	86,929
2024-02-20	312.00	312.00	302.80	309.80	229.32	74,661
2024-02-19	311.40	311.60	307.40	311.40	230.51	38,859
2024-02-16	312.00	314.20	308.00	309.40	229.03	69,542
2024-02-15	302.00	315.60	302.00	315.60	233.62	113,388
2024-02-14	302.00	309.00	302.00	307.60	227.69	39,246
2024-02-13	304.00	305.60	300.20	304.00	225.03	84,482
2024-02-12	298.80	304.00	298.20	302.00	223.55	38,132
2024-02-09	300.00	301.20	295.00	300.00	222.07	40,008
2024-02-08	295.60	310.40	295.60	301.00	222.81	114,176
2024-02-07	281.60	301.20	281.60	301.20	222.96	366,608
2024-02-06	285.40	289.00	281.20	289.00	213.93	44,930
2024-02-05	299.40	299.40	281.80	283.40	209.78	75,235
2024-02-02	294.00	298.20	288.40	290.00	214.67	90,709
2024-02-01	295.40	300.00	289.80	296.00	219.11	85,891
2024-01-31	306.40	306.40	301.80	301.80	223.40	126,707
2024-01-30	298.80	306.40	298.80	304.80	225.62	72,607
2024-01-29	302.00	302.80	298.80	300.20	222.22	159,214
2024-01-26	299.20	302.20	294.60	302.20	223.70	43,006
2024-01-25	298.60	301.00	295.00	300.40	222.36	72,179
2024-01-24	294.60	299.60	294.00	298.60	221.03	110,091
2024-01-23	294.20	296.60	289.40	294.80	218.22	73,437
2024-01-22	292.00	296.00	290.00	296.00	219.11	134,677
2024-01-19	283.00	290.20	283.00	290.20	214.81	90,140
2024-01-18	277.00	282.80	277.00	282.80	209.34	36,081
2024-01-17	270.40	277.00	268.00	277.00	205.04	41,881
2024-01-16	266.20	272.40	263.20	272.00	201.34	93,711
2024-01-15	278.00	278.00	267.00	269.80	199.71	87,971
2024-01-12	271.40	272.40	269.60	271.40	200.90	33,157
2024-01-11	274.00	275.20	268.60	269.40	199.42	55,311
2024-01-10	274.00	274.40	271.00	273.20	202.23	42,383
2024-01-09	277.40	277.40	272.60	273.00	202.08	60,511
2024-01-08	271.00	275.00	269.00	275.00	203.56	84,623
2024-01-05	274.00	274.00	269.80	269.80	199.71	38,169
2024-01-04	272.00	275.00	270.00	273.00	202.08	77,253
2024-01-03	282.40	282.40	269.40	271.20	200.75	56,321
2024-01-02	276.00	280.00	271.20	271.20	200.75	78,859
2023-12-29	286.60	286.60	274.40	276.60	204.75	105,606
2023-12-28	275.00	276.80	270.80	276.20	204.45	38,850
2023-12-27	276.20	277.40	273.00	273.00	202.08	36,954
2023-12-22	276.20	278.80	272.20	273.20	202.23	44,289
2023-12-21	279.80	279.80	275.40	278.20	205.93	45,808
2023-12-20	283.00	283.00	276.40	277.00	205.04	63,326
2023-12-19	289.40	291.20	281.80	283.00	209.48	116,440
2023-12-18	293.00	293.00	287.40	290.40	214.96	66,391
2023-12-15	291.00	293.80	289.80	289.80	214.52	210,196
2023-12-14	290.00	296.20	288.40	291.40	215.70	133,665
2023-12-13	290.00	297.40	290.00	291.80	216.00	188,433
2023-12-12	295.80	299.80	289.00	292.20	216.29	360,603
2023-12-11	279.40	310.00	273.40	297.40	220.14	924,299
2023-12-08	257.00	264.80	257.00	261.40	193.50	57,577
2023-12-07	259.00	263.00	258.80	260.00	192.46	116,712
2023-12-06	248.60	261.60	248.60	261.60	193.64	148,852
2023-12-05	260.00	260.00	251.20	258.60	191.42	104,084
2023-12-04	254.80	260.40	250.40	251.20	185.94	85,258
2023-12-01	248.40	255.20	247.00	254.80	188.61	202,828

← NewerPage 12 of 21 · 1,260 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.