VEND MARKETPLACES ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	228.40	232.40	225.00	225.00	225.00	620,803
2026-07-23	238.00	238.00	230.00	230.00	230.00	648,709
2026-07-22	243.00	244.40	238.40	238.40	238.40	660,457
2026-07-21	241.40	247.20	241.00	242.20	242.20	448,824
2026-07-20	237.00	244.60	235.00	240.80	240.80	480,855
2026-07-17	245.00	248.00	233.20	238.00	238.00	2,098,967
2026-07-16	251.00	255.20	248.20	252.00	252.00	351,990
2026-07-15	245.80	251.80	244.40	251.20	251.20	429,471
2026-07-14	244.20	247.20	240.80	245.80	245.80	282,292
2026-07-13	241.80	246.80	241.80	244.40	244.40	358,730
2026-07-10	238.80	243.80	237.60	243.00	243.00	301,506
2026-07-09	241.00	244.00	236.60	237.40	237.40	462,045
2026-07-08	248.40	249.80	240.80	243.20	243.20	408,326
2026-07-07	250.00	251.00	247.40	248.60	248.60	482,163
2026-07-06	247.00	249.40	245.00	246.60	246.60	365,228
2026-07-03	248.60	251.00	245.80	246.40	246.40	356,072
2026-07-02	243.80	251.00	243.80	248.60	248.60	427,761
2026-07-01	237.80	244.40	236.20	243.60	243.60	579,923
2026-06-30	238.40	241.00	236.20	238.00	238.00	484,917
2026-06-29	233.80	241.80	233.80	237.80	237.80	768,359
2026-06-26	237.00	237.20	230.40	232.40	232.40	763,821
2026-06-25	240.40	242.60	237.00	237.80	237.80	470,248
2026-06-24	243.80	245.00	239.80	241.40	241.40	551,918
2026-06-23	242.20	246.20	238.60	245.80	245.80	455,211
2026-06-22	242.80	245.80	240.60	243.60	243.60	414,982
2026-06-19	240.20	244.60	240.20	242.20	242.20	1,076,598
2026-06-18	244.00	245.80	239.80	239.80	239.80	571,513
2026-06-17	238.20	243.80	237.40	243.80	243.80	446,762
2026-06-16	240.40	245.80	232.00	236.60	236.60	756,232
2026-06-15	242.20	246.20	240.20	242.40	242.40	444,063
2026-06-12	243.20	246.20	239.80	239.80	239.80	522,440
2026-06-11	245.80	247.20	239.60	241.00	241.00	595,256
2026-06-10	246.20	251.60	244.20	246.00	246.00	910,175
2026-06-09	247.60	248.40	242.40	246.00	246.00	3,776,741
2026-06-08	250.00	252.60	246.80	247.80	247.80	473,035
2026-06-05	253.60	262.80	252.60	253.20	253.20	703,348
2026-06-04	242.60	254.00	242.60	252.80	252.80	519,338
2026-06-03	247.40	249.60	242.40	242.60	242.60	452,376
2026-06-02	250.60	257.40	246.60	246.80	246.80	793,407
2026-06-01	243.80	250.60	241.20	247.20	247.20	571,104
2026-05-29	242.00	246.40	242.00	245.40	245.40	949,752
2026-05-28	240.00	242.40	236.00	240.80	240.80	488,505
2026-05-27	242.60	245.60	239.60	239.60	239.60	628,352
2026-05-26	246.00	246.40	239.60	242.00	242.00	425,855
2026-05-22	242.00	244.20	238.20	242.00	242.00	458,793
2026-05-21	246.00	248.80	241.00	242.00	242.00	491,939
2026-05-20	249.20	250.20	244.60	246.00	246.00	572,806
2026-05-19	243.20	252.60	243.20	250.00	250.00	768,800
2026-05-18	239.20	243.80	237.80	243.20	243.20	511,550
2026-05-15	241.20	243.00	239.20	240.60	240.60	528,949
2026-05-13	241.00	243.40	239.40	240.60	240.60	449,959
2026-05-12	242.00	243.20	238.40	241.20	241.20	512,646
2026-05-11	245.80	247.00	240.80	242.80	242.80	474,896
2026-05-08	247.40	249.40	244.60	245.60	245.60	471,591
2026-05-07	247.00	249.00	244.00	246.00	246.00	1,037,983
2026-05-06	246.00	250.80	243.40	245.40	245.40	636,960
2026-05-05	259.80	262.80	242.60	244.00	244.00	893,649
2026-05-04	256.00	265.40	256.00	258.00	258.00	1,248,527
2026-04-30	248.00	257.00	244.20	254.80	252.33	1,931,305
2026-04-29	242.80	244.00	239.40	242.60	240.25	1,578,864

← NewerPage 2 of 21 · 1,259 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.