VEND MARKETPLACES ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	230.20	244.20	230.20	241.80	239.46	1,125,335
2026-04-27	235.00	235.00	230.40	231.20	228.96	434,726
2026-04-24	249.20	250.20	229.20	234.00	231.73	3,072,865
2026-04-23	258.60	259.80	253.60	255.40	252.93	278,009
2026-04-22	263.20	263.20	258.80	260.00	257.48	508,492
2026-04-21	264.80	265.00	261.80	261.80	259.26	926,806
2026-04-20	266.40	267.00	261.20	262.00	259.46	460,629
2026-04-17	263.20	270.00	263.20	270.00	267.38	616,577
2026-04-16	257.20	265.40	255.00	263.00	260.45	480,085
2026-04-15	251.00	257.20	251.00	256.60	254.11	1,029,457
2026-04-14	250.00	253.40	249.00	249.40	246.98	517,276
2026-04-13	248.80	249.20	244.40	246.00	243.62	469,756
2026-04-10	245.00	250.20	244.40	250.20	247.78	360,657
2026-04-09	245.80	245.80	240.80	244.40	242.03	503,756
2026-04-08	250.00	252.40	246.00	247.40	245.00	778,746
2026-04-07	240.00	249.20	238.80	242.80	240.45	615,252
2026-04-01	247.00	249.00	238.40	241.80	239.46	366,623
2026-03-31	235.00	240.80	234.40	239.60	237.28	728,451
2026-03-30	226.80	232.80	226.40	232.00	229.75	719,177
2026-03-27	235.60	237.00	226.00	228.20	225.99	628,592
2026-03-26	237.80	239.60	236.00	236.00	233.71	337,482
2026-03-25	236.20	241.20	236.20	237.60	235.30	573,330
2026-03-24	240.20	243.00	234.80	235.60	233.32	509,700
2026-03-23	240.00	246.60	235.60	242.60	240.25	512,321
2026-03-20	246.60	247.00	240.80	240.80	238.47	2,279,574
2026-03-19	246.20	250.00	243.80	244.20	241.83	446,668
2026-03-18	249.40	255.40	247.80	248.40	245.99	742,880
2026-03-17	253.00	255.40	249.00	250.60	248.17	749,242
2026-03-16	255.00	257.60	251.40	253.20	250.75	596,017
2026-03-13	264.00	265.60	258.20	258.20	255.70	575,124
2026-03-12	255.00	267.00	255.00	264.00	261.44	672,580
2026-03-11	255.00	259.80	252.40	257.80	255.30	546,380
2026-03-10	256.60	261.00	255.00	256.60	254.11	566,478
2026-03-09	254.40	257.00	252.40	254.20	251.74	373,204
2026-03-06	256.00	262.00	254.00	258.00	255.50	843,436
2026-03-05	243.60	255.60	241.40	254.40	251.93	1,175,182
2026-03-04	240.80	245.00	238.00	242.60	240.25	565,883
2026-03-03	243.40	244.20	237.20	237.20	234.90	537,471
2026-03-02	237.00	248.20	235.40	243.40	241.04	723,950
2026-02-27	235.00	239.00	231.80	238.40	236.09	1,132,172
2026-02-26	227.80	234.60	223.20	233.20	230.94	592,129
2026-02-25	232.40	234.20	224.40	226.20	224.01	631,137
2026-02-24	234.00	234.20	230.20	232.20	229.95	516,216
2026-02-23	235.00	238.80	232.60	236.20	233.91	556,417
2026-02-20	234.80	237.00	231.60	235.40	233.12	474,555
2026-02-19	233.00	237.00	232.20	233.20	230.94	741,771
2026-02-18	228.40	232.20	227.60	232.20	229.95	799,808
2026-02-17	237.00	239.60	227.20	227.40	225.20	1,083,793
2026-02-16	245.00	245.60	236.60	238.00	235.69	844,789
2026-02-13	249.60	250.00	241.40	241.40	239.06	801,152
2026-02-12	257.00	257.00	248.80	252.00	249.56	751,394
2026-02-11	264.20	265.00	254.40	255.60	253.12	495,738
2026-02-10	271.00	272.40	262.20	265.40	262.83	582,739
2026-02-09	261.00	271.80	261.00	270.00	267.38	692,071
2026-02-06	256.00	264.60	254.20	261.00	258.47	788,516
2026-02-05	256.00	260.80	253.00	254.80	252.33	1,449,575
2026-02-04	247.40	248.00	238.60	242.40	240.05	1,713,849
2026-02-03	261.40	262.80	247.60	248.20	245.80	1,375,096
2026-02-02	266.00	268.00	260.20	261.00	258.47	745,868
2026-01-30	265.60	271.60	264.40	266.20	263.62	1,265,736

← NewerPage 3 of 21 · 1,257 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.