VEND MARKETPLACES ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	176.20	176.60	169.40	169.40	122.50	2,084,647
2022-04-04	176.70	178.60	174.60	175.00	126.55	292,041
2022-04-01	190.00	190.00	173.60	173.60	125.53	408,132
2022-03-31	189.30	192.40	186.20	188.40	136.24	282,068
2022-03-30	199.00	199.00	188.50	188.50	136.31	1,272,412
2022-03-29	190.10	204.60	190.10	197.70	142.96	1,131,902
2022-03-28	194.60	195.20	187.70	189.60	137.10	248,973
2022-03-25	193.30	201.20	191.10	195.20	141.15	175,670
2022-03-24	200.00	202.00	188.90	192.00	138.84	383,372
2022-03-23	200.20	208.40	198.00	199.60	144.34	143,915
2022-03-22	209.60	209.60	200.20	200.20	144.77	169,260
2022-03-21	215.00	215.80	208.00	208.00	150.41	96,689
2022-03-18	221.00	226.20	212.20	213.80	154.60	219,657
2022-03-17	217.60	230.40	217.60	220.20	159.23	86,266
2022-03-16	209.80	227.60	209.80	227.60	164.58	98,727
2022-03-15	213.80	214.60	206.60	209.00	151.13	103,725
2022-03-14	224.80	225.00	213.60	216.80	156.77	70,666
2022-03-11	213.20	222.80	213.20	219.40	158.65	97,907
2022-03-10	225.80	230.40	218.80	218.80	158.22	100,608
2022-03-09	212.20	226.00	212.20	225.20	162.85	96,442
2022-03-08	216.60	222.00	211.80	213.20	154.17	169,221
2022-03-07	225.00	229.80	210.00	217.60	157.35	201,443
2022-03-04	227.00	231.80	224.60	226.00	163.43	156,692
2022-03-03	239.60	240.20	228.40	228.40	165.16	166,508
2022-03-02	234.80	250.20	231.00	237.40	171.67	302,960
2022-03-01	247.80	247.80	217.00	227.60	164.58	215,468
2022-02-28	211.00	228.20	209.20	228.20	165.02	104,423
2022-02-25	203.00	219.20	202.20	215.00	155.47	185,257
2022-02-24	200.00	205.00	191.00	202.00	146.07	210,983
2022-02-23	213.40	213.40	205.40	206.20	149.11	88,464
2022-02-22	202.00	211.00	197.80	208.60	150.84	152,831
2022-02-21	204.20	206.80	199.10	206.20	149.11	241,404
2022-02-18	217.00	217.00	201.40	204.20	147.66	119,572
2022-02-17	210.00	210.00	201.60	205.20	148.38	85,813
2022-02-16	218.40	219.60	203.40	206.60	149.40	147,320
2022-02-15	212.00	217.80	207.40	214.40	155.04	127,149
2022-02-14	210.00	212.40	202.00	203.40	147.08	168,094
2022-02-11	231.00	231.00	205.40	206.60	149.40	216,419
2022-02-10	243.20	244.00	235.20	238.00	172.10	44,435
2022-02-09	228.40	244.00	228.40	241.80	174.85	57,554
2022-02-08	238.40	238.40	229.60	232.20	167.91	79,263
2022-02-07	238.20	240.40	235.00	240.00	173.55	138,408
2022-02-04	244.40	252.80	233.00	236.00	170.66	100,301
2022-02-03	252.00	252.00	241.00	242.80	175.57	56,825
2022-02-02	245.00	252.00	244.40	250.60	181.21	91,941
2022-02-01	240.40	242.40	234.40	241.00	174.27	106,814
2022-01-31	234.60	237.80	230.00	232.00	167.76	145,986
2022-01-28	234.60	234.60	223.20	228.40	165.16	112,770
2022-01-27	230.80	231.20	224.20	231.20	167.19	172,831
2022-01-26	230.00	238.60	229.20	235.00	169.93	109,020
2022-01-25	244.20	244.20	226.40	226.40	163.71	351,862
2022-01-24	252.20	254.40	237.20	238.00	172.10	175,556
2022-01-21	261.40	262.20	256.20	256.20	185.26	37,803
2022-01-20	270.00	271.80	261.60	262.40	189.75	112,484
2022-01-19	264.00	273.00	254.40	272.00	196.69	249,807
2022-01-18	268.00	274.40	257.80	258.80	187.14	92,681
2022-01-17	267.80	271.80	266.80	267.40	193.36	23,731
2022-01-14	275.00	275.00	267.60	270.00	195.24	70,657
2022-01-13	275.20	279.60	274.60	276.20	199.73	122,331
2022-01-12	279.20	281.20	274.40	275.20	199.00	72,513

← NewerPage 20 of 22 · 1,262 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.