VEND MARKETPLACES ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	168.00	169.10	161.10	161.40	118.12	116,179
2022-07-05	162.20	167.90	162.20	166.60	121.92	118,379
2022-07-04	163.30	167.20	163.30	165.00	120.75	77,987
2022-07-01	160.00	163.20	158.40	162.60	119.00	377,358
2022-06-30	153.00	164.10	153.00	160.50	117.46	394,702
2022-06-29	152.90	166.20	152.90	163.00	119.29	411,688
2022-06-28	162.00	164.20	160.30	164.20	120.17	141,044
2022-06-27	158.10	163.30	155.60	162.00	118.56	313,882
2022-06-24	150.00	158.20	147.50	158.20	115.78	297,854
2022-06-23	150.00	150.90	145.10	147.40	107.87	180,312
2022-06-22	144.00	149.20	144.00	148.30	108.53	133,935
2022-06-21	151.00	151.40	145.60	148.50	108.68	141,786
2022-06-20	144.00	152.10	144.00	150.40	110.07	130,358
2022-06-17	136.60	146.60	136.60	144.60	105.82	241,715
2022-06-16	139.60	140.40	133.60	137.00	100.26	216,756
2022-06-15	143.00	143.00	137.40	138.80	101.58	338,655
2022-06-14	148.20	152.40	141.40	141.40	103.48	314,569
2022-06-13	154.00	154.30	146.20	147.80	108.16	363,866
2022-06-10	156.40	159.10	154.80	156.10	114.24	291,747
2022-06-09	158.40	161.60	157.20	158.40	115.92	208,346
2022-06-08	159.00	163.60	157.40	162.10	118.63	455,451
2022-06-07	160.30	161.40	155.40	158.60	116.07	333,716
2022-06-03	166.90	167.30	159.80	160.90	117.75	290,560
2022-06-02	168.00	170.30	163.80	165.50	121.12	346,141
2022-06-01	168.00	176.50	166.70	172.20	126.02	396,281
2022-05-31	171.80	175.30	163.10	172.70	126.39	5,951,663
2022-05-30	166.20	175.60	163.80	175.00	128.07	441,643
2022-05-27	161.80	168.00	155.60	166.40	121.78	462,933
2022-05-25	155.80	160.60	150.10	159.60	116.80	384,475
2022-05-24	162.40	167.20	154.30	155.60	113.87	329,671
2022-05-23	173.80	173.80	162.50	162.50	118.92	200,264
2022-05-20	170.90	174.10	168.00	170.90	125.07	244,408
2022-05-19	164.90	170.10	164.90	168.20	123.09	231,463
2022-05-18	177.60	177.60	164.00	171.20	125.29	347,595
2022-05-16	173.00	176.00	170.90	173.10	126.68	300,224
2022-05-13	168.40	174.40	168.40	174.40	127.63	322,773
2022-05-12	160.00	167.30	156.90	167.30	122.44	215,032
2022-05-11	162.50	165.40	157.90	164.20	120.17	361,989
2022-05-10	152.10	164.20	148.70	164.20	120.17	523,289
2022-05-09	162.70	162.70	151.40	152.00	111.24	410,748
2022-05-06	169.00	170.00	160.00	163.40	119.58	389,133
2022-05-05	173.10	176.00	170.00	171.10	125.22	335,501
2022-05-04	179.50	183.80	168.10	168.10	121.56	644,004
2022-05-03	175.90	181.90	170.90	181.90	131.54	299,181
2022-05-02	180.40	181.80	162.40	175.30	126.76	231,161
2022-04-29	182.40	182.40	175.00	181.50	131.25	209,877
2022-04-28	171.00	178.80	171.00	177.80	128.57	229,113
2022-04-27	180.80	180.80	167.60	172.00	124.38	403,371
2022-04-26	181.00	182.60	174.60	180.30	130.38	216,377
2022-04-25	176.00	178.50	174.70	178.50	129.08	148,452
2022-04-22	177.90	182.40	174.10	180.40	130.45	236,841
2022-04-21	180.00	181.30	175.60	178.90	129.37	259,580
2022-04-20	181.00	182.40	175.00	179.60	129.87	217,525
2022-04-19	194.30	194.30	178.80	180.10	130.23	407,763
2022-04-13	190.50	192.60	186.80	192.60	139.27	204,912
2022-04-12	190.00	191.00	183.00	189.70	137.18	268,110
2022-04-11	190.00	191.90	183.30	188.20	136.09	342,197
2022-04-08	179.00	189.70	179.00	187.10	135.30	233,674
2022-04-07	176.00	179.60	173.70	177.00	127.99	285,321
2022-04-06	169.90	176.50	168.70	176.00	127.27	554,585

← NewerPage 19 of 21 · 1,258 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.