VEND MARKETPLACES ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	200.00	200.00	189.30	190.20	139.19	102,015
2023-03-14	184.20	198.70	184.20	195.80	143.29	111,857
2023-03-13	193.00	197.00	187.80	190.00	139.05	130,429
2023-03-10	196.20	197.70	193.50	193.70	141.76	126,690
2023-03-09	212.00	212.00	197.20	198.10	144.98	226,785
2023-03-08	203.60	203.60	197.70	203.40	148.85	82,517
2023-03-07	203.60	204.60	198.90	200.00	146.37	142,308
2023-03-06	198.70	204.60	198.70	203.40	148.85	78,371
2023-03-03	202.00	202.60	198.60	201.80	147.68	70,045
2023-03-02	200.40	202.20	199.00	200.00	146.37	84,288
2023-03-01	198.60	204.40	196.00	202.60	148.27	94,814
2023-02-28	194.50	198.70	193.70	197.40	144.46	135,193
2023-02-27	195.60	196.50	191.90	193.80	141.83	108,418
2023-02-24	202.20	202.20	194.70	195.40	143.00	93,734
2023-02-23	199.40	204.80	196.90	202.20	147.98	145,655
2023-02-22	199.50	201.40	197.70	199.30	145.85	73,932
2023-02-21	209.00	209.00	201.20	202.60	148.27	117,130
2023-02-20	209.40	209.60	205.00	205.00	150.03	62,044
2023-02-17	214.20	214.20	208.00	209.00	152.95	55,324
2023-02-16	214.20	218.40	211.80	214.20	156.76	93,037
2023-02-15	211.00	216.80	211.00	216.80	158.66	80,208
2023-02-14	212.80	217.40	211.00	214.20	156.76	120,309
2023-02-13	216.40	216.40	207.20	211.80	155.00	147,911
2023-02-10	205.80	211.80	201.80	210.00	153.68	199,761
2023-02-09	217.40	217.40	208.00	211.60	154.86	281,603
2023-02-08	213.40	217.60	213.40	214.00	156.61	299,307
2023-02-07	217.60	218.20	212.00	212.40	155.44	100,479
2023-02-06	217.00	219.40	215.60	217.20	158.95	76,936
2023-02-03	212.40	220.20	212.40	218.60	159.98	169,532
2023-02-02	212.60	217.40	211.80	216.60	158.51	98,600
2023-02-01	208.40	213.00	207.80	211.20	154.56	130,864
2023-01-31	205.20	208.20	203.40	207.60	151.93	202,322
2023-01-30	207.00	207.20	203.80	205.20	150.17	89,358
2023-01-27	210.00	210.00	206.00	207.00	151.49	187,224
2023-01-26	208.40	211.80	206.00	208.00	152.22	66,060
2023-01-25	211.40	211.40	204.40	207.20	151.64	1,863,190
2023-01-24	207.40	209.00	205.60	207.60	151.93	193,214
2023-01-23	201.40	206.00	201.40	205.60	150.46	150,206
2023-01-20	200.00	203.00	198.70	201.20	147.24	149,130
2023-01-19	195.70	203.00	195.70	199.20	145.78	219,619
2023-01-18	196.00	202.60	193.50	202.00	147.83	311,149
2023-01-17	193.80	196.70	191.20	195.00	142.71	901,781
2023-01-16	184.80	190.70	184.30	190.70	139.56	361,866
2023-01-13	186.00	187.20	183.20	184.70	135.17	737,365
2023-01-12	186.30	187.10	183.80	184.50	135.02	670,267
2023-01-11	184.00	186.70	183.60	186.30	136.34	518,001
2023-01-10	181.70	183.80	176.30	183.20	134.07	144,108
2023-01-09	182.70	186.20	181.70	183.30	134.14	252,715
2023-01-06	184.00	185.20	178.50	182.70	133.71	123,631
2023-01-05	185.90	185.90	179.20	182.70	133.71	166,479
2023-01-04	182.40	187.30	179.60	180.70	132.24	220,223
2023-01-03	179.00	182.00	178.30	179.40	131.29	290,822
2023-01-02	179.50	183.00	179.10	179.80	131.58	201,634
2022-12-30	177.20	181.00	177.20	179.10	131.07	146,416
2022-12-29	179.50	180.70	178.50	180.20	131.88	127,458
2022-12-28	179.20	180.60	177.30	179.90	131.66	115,836
2022-12-27	178.20	183.80	178.20	180.30	131.95	91,107
2022-12-23	183.80	183.80	179.50	180.30	131.95	103,017
2022-12-22	188.10	188.10	180.40	181.00	132.46	125,745
2022-12-21	184.00	188.20	183.80	186.60	136.56	171,115

← NewerPage 16 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.