VEND MARKETPLACES ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 351.20 | 351.20 | 340.60 | 349.00 | 345.62 | 341,874 |
| 2025-10-30 | 352.00 | 356.20 | 346.40 | 351.60 | 348.19 | 206,994 |
| 2025-10-29 | 357.80 | 365.00 | 349.20 | 351.60 | 348.19 | 630,114 |
| 2025-10-28 | 357.00 | 362.00 | 348.00 | 349.20 | 345.82 | 553,413 |
| 2025-10-27 | 331.20 | 341.40 | 331.20 | 336.80 | 333.54 | 254,535 |
| 2025-10-24 | 321.60 | 333.00 | 321.60 | 331.00 | 327.79 | 108,870 |
| 2025-10-23 | 314.80 | 328.80 | 311.80 | 327.80 | 324.62 | 152,169 |
| 2025-10-22 | 321.00 | 325.80 | 313.40 | 325.80 | 322.64 | 237,103 |
| 2025-10-21 | 320.60 | 322.20 | 314.60 | 320.00 | 316.90 | 165,800 |
| 2025-10-20 | 328.00 | 328.80 | 318.80 | 318.80 | 315.71 | 158,966 |
| 2025-10-17 | 334.00 | 334.00 | 324.80 | 328.00 | 324.82 | 69,644 |
| 2025-10-16 | 330.20 | 334.60 | 330.20 | 334.40 | 331.16 | 53,457 |
| 2025-10-15 | 330.00 | 333.20 | 330.00 | 331.60 | 328.39 | 281,340 |
| 2025-10-14 | 331.20 | 335.80 | 330.00 | 330.00 | 326.80 | 78,641 |
| 2025-10-13 | 336.80 | 339.60 | 333.40 | 333.60 | 330.37 | 79,457 |
| 2025-10-10 | 341.80 | 347.00 | 338.80 | 341.20 | 337.89 | 89,651 |
| 2025-10-09 | 340.00 | 353.20 | 339.80 | 340.60 | 337.30 | 394,149 |
| 2025-10-08 | 339.60 | 341.40 | 331.20 | 332.00 | 328.78 | 130,131 |
| 2025-10-07 | 334.80 | 342.20 | 332.60 | 341.40 | 338.09 | 112,559 |
| 2025-10-06 | 342.80 | 346.60 | 336.40 | 336.40 | 333.14 | 101,212 |
| 2025-10-03 | 337.00 | 343.00 | 337.00 | 341.20 | 337.89 | 302,651 |
| 2025-10-02 | 341.00 | 343.40 | 335.60 | 342.20 | 338.88 | 377,646 |
| 2025-10-01 | 334.20 | 335.80 | 330.40 | 334.40 | 331.16 | 173,651 |
| 2025-09-30 | 330.60 | 338.80 | 329.80 | 335.40 | 332.15 | 204,380 |
| 2025-09-29 | 332.00 | 335.00 | 329.20 | 330.60 | 327.40 | 175,300 |
| 2025-09-26 | 332.80 | 334.60 | 330.60 | 332.20 | 328.98 | 75,224 |
| 2025-09-25 | 341.60 | 341.60 | 333.40 | 333.40 | 330.17 | 98,733 |
| 2025-09-24 | 339.80 | 342.20 | 336.20 | 337.60 | 334.33 | 117,131 |
| 2025-09-23 | 340.20 | 346.20 | 339.80 | 339.80 | 336.51 | 148,576 |
| 2025-09-22 | 345.20 | 346.80 | 341.00 | 341.60 | 338.29 | 95,570 |
| 2025-09-19 | 359.20 | 359.20 | 345.40 | 345.40 | 342.05 | 1,129,211 |
| 2025-09-18 | 365.80 | 365.80 | 353.20 | 356.00 | 352.55 | 110,620 |
| 2025-09-17 | 366.80 | 370.20 | 362.40 | 362.40 | 358.89 | 47,504 |
| 2025-09-16 | 371.60 | 373.20 | 365.80 | 367.60 | 364.04 | 73,583 |
| 2025-09-15 | 354.60 | 375.20 | 354.60 | 372.00 | 368.40 | 55,955 |
| 2025-09-12 | 370.00 | 370.00 | 362.20 | 366.20 | 362.65 | 51,013 |
| 2025-09-11 | 369.40 | 373.00 | 366.00 | 370.20 | 366.61 | 54,881 |
| 2025-09-10 | 375.20 | 386.40 | 370.20 | 372.00 | 368.40 | 110,258 |
| 2025-09-09 | 378.00 | 378.00 | 367.00 | 371.40 | 367.80 | 31,236 |
| 2025-09-08 | 364.20 | 370.60 | 359.20 | 367.40 | 363.84 | 133,618 |
| 2025-09-05 | 356.20 | 356.80 | 354.20 | 355.40 | 351.96 | 62,022 |
| 2025-09-04 | 349.00 | 358.00 | 349.00 | 354.40 | 350.97 | 117,574 |
| 2025-09-03 | 357.00 | 358.20 | 348.20 | 350.20 | 346.81 | 76,083 |
| 2025-09-02 | 363.00 | 368.40 | 352.40 | 356.60 | 353.14 | 139,071 |
| 2025-09-01 | 368.00 | 371.20 | 364.00 | 366.60 | 363.05 | 41,161 |
| 2025-08-29 | 367.00 | 369.80 | 364.60 | 367.00 | 363.44 | 81,865 |
| 2025-08-28 | 366.20 | 372.20 | 366.00 | 366.40 | 362.85 | 106,540 |
| 2025-08-27 | 374.00 | 374.00 | 368.20 | 369.40 | 365.82 | 176,582 |
| 2025-08-26 | 373.00 | 379.40 | 372.80 | 373.00 | 369.39 | 126,201 |
| 2025-08-25 | 376.20 | 381.20 | 374.40 | 374.80 | 371.17 | 107,260 |
| 2025-08-22 | 385.00 | 385.00 | 380.00 | 381.00 | 377.31 | 106,155 |
| 2025-08-21 | 382.60 | 384.60 | 380.60 | 381.00 | 377.31 | 50,668 |
| 2025-08-20 | 383.40 | 384.80 | 380.20 | 382.60 | 378.89 | 63,936 |
| 2025-08-19 | 378.20 | 386.60 | 378.20 | 383.40 | 379.68 | 69,107 |
| 2025-08-18 | 389.00 | 390.00 | 380.80 | 382.80 | 379.09 | 86,879 |
| 2025-08-15 | 391.40 | 391.40 | 385.80 | 389.00 | 385.23 | 35,186 |
| 2025-08-14 | 384.20 | 393.80 | 384.20 | 391.80 | 388.00 | 102,328 |
| 2025-08-13 | 388.00 | 391.20 | 386.20 | 388.60 | 384.83 | 244,691 |
| 2025-08-12 | 388.00 | 388.80 | 383.80 | 385.80 | 382.06 | 71,089 |
| 2025-08-11 | 385.80 | 389.40 | 383.60 | 387.80 | 384.04 | 42,018 |
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.