VEND MARKETPLACES ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	185.10	185.40	182.00	183.10	134.00	245,156
2022-12-19	175.50	188.90	175.50	188.00	137.58	237,235
2022-12-16	191.80	191.80	180.80	181.30	132.68	210,388
2022-12-15	191.00	191.60	187.10	188.00	137.58	145,623
2022-12-14	189.10	194.10	189.00	193.50	141.61	93,542
2022-12-13	189.00	195.40	186.70	193.80	141.83	496,932
2022-12-12	190.50	193.00	187.70	187.70	137.36	141,253
2022-12-09	184.10	190.40	182.90	190.20	139.19	141,176
2022-12-08	181.00	185.10	178.90	183.40	134.22	183,282
2022-12-07	183.80	186.40	179.90	183.50	134.29	165,729
2022-12-06	184.50	184.70	179.40	182.40	133.49	206,572
2022-12-05	185.00	186.70	183.20	184.70	135.17	174,745
2022-12-02	190.00	190.30	183.90	185.20	135.53	217,678
2022-12-01	187.00	194.90	186.30	190.00	139.05	335,940
2022-11-30	183.00	183.00	179.80	181.00	132.46	396,945
2022-11-29	180.70	182.30	178.30	180.20	131.88	191,171
2022-11-28	178.80	180.80	175.60	180.00	131.73	101,206
2022-11-25	184.60	184.60	177.70	178.30	130.49	127,425
2022-11-24	168.60	182.60	168.60	182.30	133.41	172,952
2022-11-23	170.00	175.00	170.00	175.00	128.07	89,403
2022-11-22	169.00	172.40	167.70	170.90	125.07	92,914
2022-11-21	168.00	171.60	166.60	170.00	124.41	106,774
2022-11-18	168.40	176.30	168.40	172.90	126.53	111,373
2022-11-17	170.40	176.30	168.90	171.30	125.36	256,397
2022-11-16	180.60	181.40	173.00	173.90	127.27	132,304
2022-11-15	176.50	181.70	174.40	180.00	131.73	138,577
2022-11-14	171.90	178.70	171.90	176.50	129.17	121,118
2022-11-11	170.70	177.00	169.00	176.80	129.39	183,555
2022-11-10	155.20	168.90	151.70	168.70	123.46	154,626
2022-11-09	154.00	160.20	153.30	156.80	114.75	148,207
2022-11-08	159.20	159.20	153.80	155.70	113.95	37,272
2022-11-07	155.50	157.10	153.00	155.50	113.80	103,773
2022-11-04	157.00	158.20	155.70	158.10	115.70	108,443
2022-11-03	155.40	158.50	154.80	155.90	114.09	73,150
2022-11-02	165.00	165.00	155.90	159.50	116.73	438,344
2022-11-01	154.00	164.00	154.00	161.00	117.82	180,079
2022-10-31	148.00	156.70	148.00	154.30	112.92	175,872
2022-10-28	153.70	154.20	147.80	150.50	110.14	187,823
2022-10-27	156.00	156.10	146.80	154.70	113.21	225,505
2022-10-26	155.70	160.20	155.70	159.00	116.36	172,374
2022-10-25	150.00	157.30	150.00	157.30	115.12	175,957
2022-10-24	153.50	155.70	150.00	152.50	111.60	207,755
2022-10-21	153.30	153.30	148.70	151.60	110.95	230,213
2022-10-20	147.30	153.00	147.00	150.50	110.14	188,278
2022-10-19	149.30	152.20	146.60	152.00	111.24	203,581
2022-10-18	148.00	150.80	144.50	149.50	109.41	179,446
2022-10-17	150.00	151.20	147.40	150.00	109.77	165,336
2022-10-14	151.00	154.80	146.80	146.80	107.43	259,922
2022-10-13	150.00	152.90	145.70	148.60	108.75	267,638
2022-10-12	150.00	151.70	147.30	150.90	110.43	328,342
2022-10-11	153.00	153.10	148.50	150.60	110.21	315,309
2022-10-10	151.00	154.10	146.60	153.10	112.04	281,646
2022-10-07	152.00	153.70	149.90	151.00	110.51	285,241
2022-10-06	152.60	155.50	147.90	151.40	110.80	463,992
2022-10-05	152.00	154.70	146.30	152.60	111.68	340,916
2022-10-04	144.60	149.90	143.90	149.20	109.19	214,414
2022-10-03	138.00	143.40	135.30	143.40	104.94	267,574
2022-09-30	138.00	140.80	135.40	137.20	100.41	370,810
2022-09-29	141.00	141.70	136.70	139.90	102.38	231,679
2022-09-28	138.10	140.70	133.80	139.20	101.87	170,711

← NewerPage 17 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.