VEND MARKETPLACES ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	172.80	180.80	172.80	179.50	132.87	172,160
2023-06-15	183.00	184.50	179.10	180.10	133.31	107,736
2023-06-14	186.60	186.60	180.60	184.10	136.28	176,519
2023-06-13	185.80	187.00	184.00	184.10	136.28	74,090
2023-06-12	186.40	187.00	183.90	186.00	137.68	201,692
2023-06-09	190.80	190.80	183.00	184.70	136.72	132,968
2023-06-08	190.50	200.00	186.30	188.60	139.61	186,805
2023-06-07	193.00	199.90	193.00	198.40	146.86	125,854
2023-06-06	191.80	195.30	190.50	194.00	143.60	89,502
2023-06-05	190.30	203.60	190.30	191.70	141.90	202,634
2023-06-02	204.40	205.80	201.00	202.60	149.97	133,322
2023-06-01	200.20	204.20	199.10	201.40	149.08	188,276
2023-05-31	192.30	203.00	192.30	200.20	148.19	238,974
2023-05-30	192.30	197.60	192.30	196.40	145.38	125,351
2023-05-26	192.40	194.20	191.30	194.20	143.75	72,542
2023-05-25	190.30	193.10	190.20	192.80	142.72	141,028
2023-05-24	187.90	191.40	187.90	190.70	141.16	100,229
2023-05-23	187.30	191.80	187.30	191.60	141.83	147,710
2023-05-22	191.00	191.70	186.50	191.60	141.83	138,816
2023-05-19	188.00	192.40	188.00	192.40	142.42	99,902
2023-05-16	186.90	189.20	185.50	187.50	138.79	108,709
2023-05-15	184.90	186.10	182.90	186.10	137.76	135,370
2023-05-12	184.50	184.50	180.40	183.10	135.54	101,628
2023-05-11	182.80	183.40	180.60	182.70	135.24	118,683
2023-05-10	179.60	180.60	176.30	180.60	133.68	85,361
2023-05-09	188.10	188.10	176.70	179.10	132.57	115,757
2023-05-08	180.00	182.30	179.90	182.10	134.80	51,917
2023-05-05	179.80	180.40	177.80	180.40	133.54	147,333
2023-05-04	179.20	179.30	175.60	177.60	131.46	139,208
2023-05-03	177.60	179.30	174.60	179.20	132.65	131,718
2023-05-02	175.00	178.00	171.00	176.30	130.50	185,275
2023-04-28	172.40	175.80	166.60	172.60	126.31	149,151
2023-04-27	169.00	170.00	165.90	168.60	123.39	202,722
2023-04-26	174.50	174.50	165.90	166.20	121.63	232,911
2023-04-25	175.00	175.00	166.60	167.50	122.58	81,873
2023-04-24	167.50	171.80	167.50	169.80	124.26	122,148
2023-04-21	169.30	174.20	168.50	169.90	124.34	181,481
2023-04-20	171.80	175.60	171.70	173.80	127.19	124,804
2023-04-19	172.60	174.10	171.80	173.00	126.61	113,834
2023-04-18	168.60	174.60	168.60	173.20	126.75	119,127
2023-04-17	171.50	173.70	170.10	172.00	125.87	168,478
2023-04-14	168.50	170.50	165.60	169.70	124.19	145,433
2023-04-13	171.00	171.00	166.00	169.20	123.83	94,381
2023-04-12	166.30	169.60	165.30	167.00	122.22	146,877
2023-04-11	169.00	169.00	164.40	164.40	120.31	188,453
2023-04-05	165.40	166.80	163.50	165.30	120.97	66,240
2023-04-04	164.00	170.10	164.00	166.30	121.70	147,424
2023-04-03	169.00	169.00	164.00	164.00	120.02	128,886
2023-03-31	166.40	169.80	166.40	167.60	122.65	288,283
2023-03-30	168.80	171.60	165.90	166.60	121.92	187,059
2023-03-29	174.30	174.40	166.50	168.60	123.39	270,168
2023-03-28	191.00	191.60	172.60	172.60	126.31	390,210
2023-03-27	193.30	195.40	189.30	193.40	141.54	71,488
2023-03-24	193.40	199.20	188.30	188.80	138.17	175,962
2023-03-23	195.00	201.80	192.00	201.00	147.10	81,567
2023-03-22	204.00	204.00	193.30	194.00	141.97	74,411
2023-03-21	191.70	200.60	191.70	197.60	144.61	54,945
2023-03-20	190.00	196.60	188.50	196.10	143.51	68,942
2023-03-17	194.20	200.60	191.90	192.60	140.95	299,478
2023-03-16	190.70	195.00	190.10	192.80	141.10	148,150

← NewerPage 15 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.