VEND MARKETPLACES ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	273.80	274.60	264.40	265.60	263.03	801,879
2026-01-28	276.00	277.20	272.80	273.60	270.95	955,360
2026-01-27	283.60	285.00	274.40	274.40	271.74	399,928
2026-01-26	288.60	288.60	283.00	283.00	280.26	254,276
2026-01-23	286.80	288.60	281.60	288.60	285.80	395,657
2026-01-22	286.00	288.20	285.20	285.60	282.83	335,429
2026-01-21	279.60	287.40	278.80	285.00	282.24	469,138
2026-01-20	279.60	281.80	279.00	280.40	277.68	427,579
2026-01-19	282.60	284.00	279.60	280.00	277.29	315,143
2026-01-16	288.60	289.80	287.00	287.80	285.01	525,812
2026-01-15	287.20	291.40	286.80	289.40	286.60	370,213
2026-01-14	292.40	292.40	284.40	287.20	284.42	458,914
2026-01-13	294.00	295.80	290.80	291.60	288.77	616,928
2026-01-12	293.00	294.80	290.20	292.00	289.17	353,249
2026-01-09	288.00	296.00	286.80	291.00	288.18	580,926
2026-01-08	281.80	289.40	281.80	288.20	285.41	681,789
2026-01-07	284.00	284.00	279.40	282.00	279.27	601,187
2026-01-06	279.60	284.60	279.20	281.80	279.07	531,852
2026-01-05	282.60	283.80	279.20	281.20	278.48	424,824
2026-01-02	284.00	289.40	280.60	280.60	277.88	702,541
2025-12-30	277.40	280.40	276.80	280.00	277.29	735,551
2025-12-29	266.40	279.20	266.40	278.00	275.31	733,137
2025-12-23	266.40	267.60	264.20	266.40	263.82	326,133
2025-12-22	268.40	271.40	265.40	266.40	263.82	396,409
2025-12-19	262.60	268.40	261.60	267.80	265.21	1,030,723
2025-12-18	266.60	267.80	262.80	263.00	260.45	615,924
2025-12-17	272.20	272.60	266.80	266.80	264.21	665,989
2025-12-16	273.40	275.80	269.20	270.60	267.98	576,377
2025-12-15	280.60	281.00	272.60	273.00	270.35	755,250
2025-12-12	284.00	291.40	284.00	288.40	285.61	480,902
2025-12-11	283.60	285.40	281.00	284.00	281.25	491,845
2025-12-10	290.00	292.00	283.20	283.20	280.46	662,476
2025-12-09	284.00	287.20	282.00	286.00	283.23	720,014
2025-12-08	283.60	288.00	282.00	285.80	283.03	554,769
2025-12-05	273.00	278.60	273.00	277.20	274.51	339,784
2025-12-04	269.60	276.20	268.80	270.60	267.98	663,078
2025-12-03	273.00	274.00	264.20	269.60	266.99	1,555,701
2025-12-02	279.40	279.40	270.60	270.60	267.98	484,033
2025-12-01	280.20	285.60	278.80	280.20	277.48	412,851
2025-11-28	284.00	284.20	280.40	281.00	278.28	574,760
2025-11-27	284.00	285.40	282.00	284.00	281.25	331,589
2025-11-26	279.40	285.00	278.00	285.00	282.24	479,295
2025-11-25	280.60	285.20	278.00	280.00	277.29	960,882
2025-11-24	285.80	291.00	282.20	291.00	288.18	544,173
2025-11-21	280.20	283.60	277.80	280.00	277.29	360,600
2025-11-20	294.60	294.60	285.80	286.40	283.62	263,868
2025-11-19	295.00	295.00	283.20	288.80	286.00	276,334
2025-11-18	300.00	300.00	289.40	291.40	288.58	324,888
2025-11-17	308.60	310.00	301.00	301.00	298.08	253,175
2025-11-14	301.00	306.00	301.00	303.60	300.66	327,749
2025-11-13	294.60	303.20	293.80	302.60	299.67	388,986
2025-11-12	310.00	311.00	292.20	297.60	294.72	945,274
2025-11-11	326.00	328.20	310.00	310.00	307.00	376,630
2025-11-10	324.20	328.20	323.60	324.60	321.45	296,401
2025-11-07	336.20	336.20	315.80	322.80	319.67	595,643
2025-11-06	339.40	340.20	331.20	336.20	332.94	279,394
2025-11-05	350.00	350.00	339.40	340.40	337.10	196,700
2025-11-04	355.20	356.60	341.60	350.60	347.20	394,500
2025-11-03	346.00	360.20	346.00	358.40	354.93	381,795
2025-10-31	351.20	351.20	340.60	349.00	345.62	341,874

← NewerPage 4 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.