VEND MARKETPLACES ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	193.80	201.00	193.80	198.40	146.86	64,131
2023-09-07	199.00	199.00	195.30	197.30	146.05	61,743
2023-09-06	196.40	202.60	196.40	197.70	146.34	70,535
2023-09-05	203.40	205.20	201.80	203.20	150.41	44,376
2023-09-04	203.40	207.00	203.40	203.40	150.56	63,576
2023-09-01	208.40	209.00	206.00	206.80	153.08	117,633
2023-08-31	212.00	212.80	206.00	209.20	154.86	141,977
2023-08-30	209.80	211.00	206.80	210.40	155.74	81,507
2023-08-29	208.40	209.40	200.00	208.00	153.97	78,278
2023-08-28	195.80	208.40	195.80	208.40	154.26	157,989
2023-08-25	200.60	204.00	199.40	202.00	149.53	69,738
2023-08-24	202.00	202.60	198.00	200.80	148.64	112,182
2023-08-23	198.40	200.40	196.50	200.40	148.34	76,259
2023-08-22	193.00	198.00	193.00	197.40	146.12	72,600
2023-08-21	193.00	197.30	193.00	195.00	144.34	66,990
2023-08-18	193.40	197.30	193.40	194.50	143.97	85,552
2023-08-17	198.00	198.50	195.70	197.30	146.05	70,458
2023-08-16	199.40	201.20	198.30	198.30	146.79	116,601
2023-08-15	199.80	202.00	199.20	199.70	147.82	77,918
2023-08-14	199.00	203.40	199.00	199.40	147.60	70,297
2023-08-11	199.00	204.20	199.00	202.80	150.12	77,592
2023-08-10	199.00	203.20	199.00	203.00	150.27	142,312
2023-08-09	195.60	201.80	195.50	200.00	148.05	108,936
2023-08-08	192.50	196.70	191.40	195.60	144.79	127,873
2023-08-07	192.10	194.40	191.30	192.60	142.57	86,786
2023-08-04	187.00	193.60	187.00	193.10	142.94	95,260
2023-08-03	188.00	192.60	187.80	192.60	142.57	128,398
2023-08-02	191.00	193.30	189.60	189.70	140.42	180,062
2023-08-01	191.00	198.60	191.00	193.00	142.86	306,093
2023-07-31	196.70	201.80	196.70	198.90	147.23	130,130
2023-07-28	186.00	200.60	186.00	198.70	147.08	174,936
2023-07-27	194.40	197.40	192.10	193.30	143.09	123,910
2023-07-26	189.60	193.70	188.30	192.20	142.27	143,182
2023-07-25	182.00	191.40	182.00	189.00	139.90	197,043
2023-07-24	186.80	187.80	184.60	184.60	136.65	110,181
2023-07-21	188.00	188.00	185.00	186.50	138.05	88,026
2023-07-20	185.00	190.50	185.00	187.40	138.72	92,592
2023-07-19	188.00	195.00	186.00	189.00	139.90	188,716
2023-07-18	188.00	190.80	184.20	184.20	136.35	289,089
2023-07-17	174.60	177.20	174.60	175.60	129.98	123,660
2023-07-14	178.30	179.00	173.50	178.20	131.91	80,531
2023-07-13	177.00	179.40	176.80	178.30	131.98	111,625
2023-07-12	174.10	177.00	173.90	177.00	131.02	103,174
2023-07-11	174.30	179.10	172.90	173.50	128.43	113,576
2023-07-10	175.50	177.60	174.90	176.00	130.28	83,252
2023-07-07	177.20	183.20	175.10	177.80	131.61	94,620
2023-07-06	176.60	180.20	176.60	177.40	131.32	131,218
2023-07-05	180.60	182.30	177.80	179.40	132.80	86,863
2023-07-04	179.20	183.90	178.40	182.70	135.24	41,553
2023-07-03	179.70	180.20	176.50	180.00	133.24	58,843
2023-06-30	181.30	181.80	177.60	177.80	131.61	176,555
2023-06-29	182.20	182.70	179.80	181.00	133.98	121,460
2023-06-28	175.80	181.50	175.60	181.50	134.35	172,163
2023-06-27	174.80	177.60	173.60	175.40	129.84	68,662
2023-06-26	167.10	178.50	167.10	176.30	130.50	196,237
2023-06-23	177.00	180.50	176.40	177.00	131.02	83,988
2023-06-22	177.90	178.50	174.80	178.10	131.83	95,833
2023-06-21	189.60	189.60	177.90	178.70	132.28	92,008
2023-06-20	175.30	182.10	175.30	182.10	134.80	130,875
2023-06-19	179.30	179.90	176.60	178.70	132.28	147,381

← NewerPage 14 of 22 · 1,261 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.