VEND MARKETPLACES ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	138.20	140.30	135.70	138.60	101.43	439,351
2022-09-26	142.00	144.40	136.60	140.40	102.75	819,421
2022-09-23	145.20	147.00	142.80	143.70	105.16	272,861
2022-09-22	144.70	150.10	144.70	146.70	107.36	128,378
2022-09-21	145.80	150.70	145.80	149.70	109.55	137,678
2022-09-20	149.30	150.70	145.50	148.00	108.31	200,962
2022-09-19	147.30	150.30	145.20	149.30	109.26	136,045
2022-09-16	155.00	155.00	146.60	146.60	107.29	674,440
2022-09-15	159.50	159.50	154.00	155.00	113.43	129,132
2022-09-14	159.10	163.90	155.70	156.90	114.82	190,203
2022-09-13	172.50	172.50	162.10	163.00	119.29	95,795
2022-09-12	173.20	173.40	167.90	170.00	124.41	93,549
2022-09-09	166.60	173.10	166.60	173.10	126.68	66,475
2022-09-08	171.20	171.70	166.20	169.70	124.19	89,318
2022-09-07	162.80	168.40	162.80	168.00	122.95	54,986
2022-09-06	165.00	171.40	165.00	165.00	120.75	50,553
2022-09-05	166.50	170.00	162.30	169.40	123.97	68,497
2022-09-02	163.60	169.90	163.60	168.30	123.17	51,840
2022-09-01	170.80	170.80	163.40	164.00	120.02	99,505
2022-08-31	172.00	172.00	167.00	171.30	125.36	107,267
2022-08-30	162.20	171.20	162.20	167.00	122.22	250,208
2022-08-29	160.00	160.00	155.20	158.70	116.14	204,223
2022-08-26	169.60	170.00	160.70	162.20	118.70	101,991
2022-08-25	165.60	167.90	163.20	167.40	122.51	53,932
2022-08-24	167.00	167.60	161.70	167.10	122.29	61,749
2022-08-23	167.60	167.60	162.60	166.60	121.92	86,828
2022-08-22	165.80	167.80	164.00	166.20	121.63	86,284
2022-08-19	170.00	170.00	165.70	168.20	123.09	123,950
2022-08-18	171.00	172.10	169.00	169.20	123.83	90,432
2022-08-17	179.00	179.00	169.70	169.70	124.19	86,705
2022-08-16	186.50	186.50	174.90	176.80	129.39	183,895
2022-08-15	183.00	186.60	181.20	183.00	133.92	93,528
2022-08-12	184.50	184.50	179.80	183.90	134.58	82,619
2022-08-11	177.00	184.60	176.90	184.40	134.95	187,283
2022-08-10	175.00	177.00	166.70	177.00	129.53	92,806
2022-08-09	168.50	175.00	168.50	170.10	124.48	99,096
2022-08-08	166.20	173.30	166.20	172.10	125.95	114,458
2022-08-05	173.00	175.60	168.00	171.10	125.22	187,919
2022-08-04	169.10	176.00	167.00	175.60	128.51	260,993
2022-08-03	166.20	169.70	163.90	167.00	122.22	155,138
2022-08-02	170.00	170.00	164.60	167.00	122.22	110,713
2022-08-01	173.80	175.00	168.30	171.00	125.14	167,132
2022-07-29	165.00	173.40	165.00	173.20	126.75	290,327
2022-07-28	164.40	165.20	160.30	163.30	119.51	272,344
2022-07-27	156.00	162.60	156.00	162.00	118.56	253,524
2022-07-26	159.50	160.10	156.60	158.60	116.07	256,596
2022-07-25	159.30	162.20	157.70	160.70	117.60	221,204
2022-07-22	163.00	164.70	160.10	162.60	119.00	123,156
2022-07-21	160.00	162.70	159.00	162.30	118.78	162,167
2022-07-20	156.00	160.50	153.60	160.00	117.09	211,228
2022-07-19	150.00	154.30	147.00	154.30	112.92	107,754
2022-07-18	147.90	151.90	145.80	151.90	111.16	111,195
2022-07-15	149.00	149.00	135.80	146.30	107.07	260,133
2022-07-14	152.40	153.70	148.10	148.40	108.60	99,337
2022-07-13	158.50	159.00	150.30	152.30	111.46	116,391
2022-07-12	160.00	160.00	152.50	156.00	114.17	122,044
2022-07-11	162.40	163.30	158.20	158.70	116.14	58,544
2022-07-08	170.00	170.40	161.70	162.60	119.00	83,633
2022-07-07	163.30	168.60	161.10	168.60	123.39	1,017,946
2022-07-06	168.00	169.10	161.10	161.40	118.12	116,179

← NewerPage 18 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.