VEND MARKETPLACES ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	251.00	252.00	247.80	250.00	185.06	253,115
2023-11-29	257.00	258.60	250.00	251.00	185.80	102,810
2023-11-28	257.80	261.20	256.60	259.60	192.16	196,458
2023-11-27	254.00	260.80	252.80	260.40	192.76	295,425
2023-11-24	244.00	255.40	243.00	255.20	188.91	358,122
2023-11-23	233.60	246.00	233.60	245.00	181.36	755,257
2023-11-22	235.00	241.00	232.20	233.60	172.92	1,218,436
2023-11-21	226.40	228.00	222.80	223.00	165.07	48,646
2023-11-20	225.60	228.20	222.60	224.00	165.81	50,934
2023-11-17	220.00	226.60	220.00	226.40	167.59	84,084
2023-11-16	223.00	225.80	221.60	222.20	164.48	75,792
2023-11-15	215.60	227.20	215.60	224.00	165.81	117,775
2023-11-14	230.00	230.00	225.40	225.60	167.00	108,906
2023-11-13	232.00	232.00	226.40	227.60	168.48	31,521
2023-11-10	232.00	232.00	224.60	225.40	166.85	98,425
2023-11-09	207.40	230.40	207.40	227.80	168.62	123,050
2023-11-08	217.80	220.40	217.00	219.00	162.11	94,574
2023-11-07	217.20	221.20	216.00	218.00	161.37	63,935
2023-11-06	214.00	217.80	214.00	217.20	160.78	49,748
2023-11-03	211.20	213.20	210.40	212.60	157.37	27,627
2023-11-02	206.00	213.40	206.00	211.20	156.34	63,751
2023-11-01	206.60	209.20	202.00	204.80	151.60	132,543
2023-10-31	205.80	208.40	205.00	207.00	153.23	75,060
2023-10-30	192.00	207.20	192.00	204.20	151.15	38,520
2023-10-27	203.20	204.60	200.20	202.80	150.12	65,706
2023-10-26	208.00	208.00	197.60	201.60	149.23	85,687
2023-10-25	202.80	208.40	197.00	202.20	149.67	159,583
2023-10-24	196.50	205.00	196.50	203.60	150.71	120,193
2023-10-23	202.40	206.20	197.50	199.50	147.68	148,590
2023-10-20	216.20	217.20	210.20	214.00	158.41	72,110
2023-10-19	224.00	224.00	216.00	217.60	161.07	129,312
2023-10-18	216.60	220.00	212.20	218.20	161.52	228,891
2023-10-17	219.00	220.00	214.80	218.40	161.67	323,425
2023-10-16	218.00	218.00	213.80	217.40	160.93	90,075
2023-10-13	214.80	219.80	214.80	217.80	161.22	83,807
2023-10-12	219.80	219.80	217.00	218.40	161.67	77,176
2023-10-11	218.40	219.00	214.80	217.00	160.63	76,567
2023-10-10	220.00	222.00	218.20	219.00	162.11	73,215
2023-10-09	217.00	220.40	215.80	219.00	162.11	52,943
2023-10-06	219.80	219.80	216.00	219.00	162.11	58,070
2023-10-05	218.60	220.80	214.00	216.00	159.89	91,939
2023-10-04	230.00	230.00	210.20	218.60	161.81	131,992
2023-10-03	214.00	217.00	211.20	211.20	156.34	167,775
2023-10-02	222.80	225.60	215.60	216.00	159.89	432,975
2023-09-29	226.40	229.60	223.20	223.20	165.22	110,475
2023-09-28	223.00	228.40	221.80	225.00	166.55	55,491
2023-09-27	222.60	229.60	221.60	223.80	165.66	136,274
2023-09-26	229.40	229.40	221.80	223.80	165.66	148,630
2023-09-25	225.20	234.20	224.40	226.00	167.29	339,746
2023-09-22	219.80	233.80	219.80	226.20	167.44	564,008
2023-09-21	195.60	205.00	194.20	202.20	149.67	162,902
2023-09-20	205.20	205.20	194.60	195.20	144.49	194,605
2023-09-19	196.00	198.00	193.00	193.80	143.46	161,530
2023-09-18	192.70	194.50	192.40	192.80	142.72	95,200
2023-09-15	193.00	193.90	191.00	191.60	141.83	258,084
2023-09-14	191.90	193.40	187.30	189.80	140.50	278,973
2023-09-13	198.80	202.80	188.20	191.90	142.05	235,682
2023-09-12	205.80	205.80	198.90	200.00	148.05	67,450
2023-09-11	198.90	200.80	198.20	200.80	148.64	48,171
2023-09-08	193.80	201.00	193.80	198.40	146.86	64,131

← NewerPage 13 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.