VEND MARKETPLACES ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	281.20	291.00	279.20	280.60	202.91	114,751
2022-01-10	294.40	294.40	279.80	279.80	202.33	191,951
2022-01-07	291.00	292.40	288.40	291.60	210.86	89,327
2022-01-06	307.20	307.20	290.00	290.80	210.28	47,630
2022-01-05	302.20	302.40	298.00	299.40	216.50	62,204
2022-01-04	307.00	307.60	300.80	302.60	218.82	108,600
2022-01-03	300.00	304.20	299.00	304.20	219.97	22,305
2021-12-30	294.60	297.20	294.00	297.00	214.77	87,292
2021-12-29	302.80	302.80	295.00	295.00	213.32	31,033
2021-12-28	302.80	302.80	297.20	298.20	215.64	16,651
2021-12-27	305.20	306.80	301.80	302.80	218.96	40,444
2021-12-23	305.80	305.80	297.00	304.00	219.83	65,778
2021-12-22	297.00	302.80	297.00	301.80	218.24	82,741
2021-12-21	300.60	301.60	292.40	297.20	214.91	70,811
2021-12-20	300.20	300.20	291.60	295.20	213.47	153,466
2021-12-17	295.40	296.80	291.60	296.20	214.19	140,543
2021-12-16	293.40	296.80	292.00	294.00	212.60	89,409
2021-12-15	290.20	297.20	288.40	289.20	209.13	126,131
2021-12-14	301.40	302.80	290.40	290.40	209.99	57,596
2021-12-13	309.40	311.20	300.00	300.00	216.94	156,854
2021-12-10	302.80	315.40	302.80	307.40	222.29	155,538
2021-12-09	321.60	327.80	315.00	315.00	227.78	185,437
2021-12-08	335.00	335.00	328.00	328.20	237.33	162,422
2021-12-07	333.20	340.40	333.20	334.40	241.81	65,533
2021-12-06	339.20	341.40	331.80	332.40	240.37	48,766
2021-12-03	355.80	355.80	337.60	339.00	245.14	43,394
2021-12-02	345.80	347.80	342.00	347.40	251.21	72,044
2021-12-01	360.60	363.60	348.60	349.60	252.80	72,405
2021-11-30	351.40	357.60	349.40	349.40	252.66	269,789
2021-11-29	354.20	359.60	351.80	358.00	258.88	64,011
2021-11-26	355.40	365.20	353.40	357.00	258.15	74,659
2021-11-25	377.80	377.80	366.00	367.40	265.68	26,718
2021-11-24	365.20	380.00	365.20	376.20	272.04	76,389
2021-11-23	396.00	396.00	380.00	382.40	276.52	29,479
2021-11-22	404.00	405.60	397.80	399.40	288.81	44,332
2021-11-19	398.00	404.80	396.00	404.80	292.72	56,834
2021-11-18	390.00	400.00	390.00	396.80	286.93	110,234
2021-11-17	398.00	401.40	392.60	395.60	286.07	50,832
2021-11-16	398.80	403.00	397.00	400.20	289.39	34,111
2021-11-15	392.60	403.00	392.60	401.60	290.41	49,768
2021-11-12	401.60	401.80	395.60	398.60	288.24	29,766
2021-11-11	392.40	401.80	390.00	401.80	290.55	129,681
2021-11-10	380.40	392.60	380.40	392.40	283.75	131,442
2021-11-09	360.20	387.40	360.20	385.60	278.84	61,454
2021-11-08	390.20	390.20	380.00	382.20	276.38	50,095
2021-11-05	355.00	390.40	355.00	387.40	280.14	101,723
2021-11-04	388.00	388.00	379.60	383.00	276.96	125,783
2021-11-03	375.00	379.00	373.80	379.00	274.06	95,861
2021-11-02	353.00	378.20	353.00	375.20	271.32	128,468
2021-11-01	371.40	383.80	360.80	383.80	277.53	87,087
2021-10-29	406.00	406.00	379.80	381.40	275.80	91,721
2021-10-28	389.80	394.40	378.80	394.40	285.20	116,011
2021-10-27	404.40	405.60	388.60	392.00	283.46	125,349
2021-10-26	398.80	404.40	397.20	404.40	292.43	134,741
2021-10-25	395.00	399.20	392.80	397.20	287.22	41,067
2021-10-22	402.80	404.60	394.80	398.00	287.80	85,889
2021-10-21	405.40	405.40	397.60	400.00	289.25	30,048

← NewerPage 21 of 21 · 1,257 trading days

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.