VEND MARKETPLACES ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 389.80 | 395.00 | 385.80 | 387.20 | 383.45 | 171,764 |
| 2025-08-07 | 382.00 | 396.00 | 382.00 | 393.40 | 389.59 | 48,082 |
| 2025-08-06 | 395.00 | 395.00 | 383.00 | 388.20 | 384.44 | 342,929 |
| 2025-08-05 | 389.40 | 394.00 | 388.40 | 389.00 | 385.23 | 76,551 |
| 2025-08-04 | 393.00 | 393.00 | 387.60 | 389.80 | 386.02 | 17,216 |
| 2025-08-01 | 390.00 | 391.20 | 384.60 | 386.80 | 383.05 | 77,539 |
| 2025-07-31 | 379.00 | 391.00 | 378.20 | 389.60 | 385.82 | 75,782 |
| 2025-07-30 | 394.00 | 394.00 | 380.00 | 380.00 | 376.32 | 172,003 |
| 2025-07-29 | 391.20 | 397.20 | 388.40 | 390.00 | 386.22 | 59,483 |
| 2025-07-28 | 390.40 | 396.00 | 390.40 | 391.20 | 387.41 | 51,512 |
| 2025-07-25 | 390.00 | 391.60 | 384.60 | 390.40 | 386.62 | 40,152 |
| 2025-07-24 | 382.00 | 390.40 | 382.00 | 387.00 | 383.25 | 91,048 |
| 2025-07-23 | 385.00 | 387.40 | 380.80 | 382.00 | 378.30 | 139,681 |
| 2025-07-22 | 383.00 | 392.80 | 381.00 | 387.40 | 383.65 | 131,504 |
| 2025-07-21 | 371.80 | 383.60 | 371.20 | 383.00 | 379.29 | 116,276 |
| 2025-07-18 | 362.60 | 382.40 | 360.00 | 371.60 | 368.00 | 456,503 |
| 2025-07-17 | 330.00 | 344.00 | 330.00 | 344.00 | 340.67 | 35,278 |
| 2025-07-16 | 330.00 | 342.00 | 330.00 | 341.60 | 338.29 | 47,398 |
| 2025-07-15 | 340.00 | 342.60 | 338.00 | 341.60 | 338.29 | 60,786 |
| 2025-07-14 | 325.00 | 340.40 | 325.00 | 338.60 | 335.32 | 74,677 |
| 2025-07-11 | 337.40 | 341.00 | 336.20 | 339.80 | 336.51 | 38,004 |
| 2025-07-10 | 332.40 | 340.20 | 332.40 | 339.40 | 336.11 | 88,655 |
| 2025-07-09 | 333.80 | 339.00 | 333.80 | 337.60 | 334.33 | 93,498 |
| 2025-07-08 | 340.00 | 346.40 | 332.00 | 334.60 | 331.36 | 87,126 |
| 2025-07-07 | 347.00 | 348.60 | 345.60 | 346.60 | 343.24 | 37,869 |
| 2025-07-04 | 348.00 | 348.00 | 344.80 | 346.20 | 342.85 | 28,330 |
| 2025-07-03 | 336.80 | 347.40 | 336.80 | 346.80 | 343.44 | 91,016 |
| 2025-07-02 | 325.00 | 341.60 | 325.00 | 339.40 | 336.11 | 82,044 |
| 2025-07-01 | 325.00 | 341.80 | 325.00 | 340.00 | 336.71 | 245,242 |
| 2025-06-30 | 336.00 | 341.40 | 334.20 | 339.80 | 336.51 | 82,383 |
| 2025-06-27 | 331.60 | 337.20 | 330.60 | 335.60 | 332.35 | 91,644 |
| 2025-06-26 | 331.00 | 335.40 | 329.60 | 330.20 | 327.00 | 108,108 |
| 2025-06-25 | 335.20 | 335.20 | 327.20 | 332.60 | 329.38 | 155,772 |
| 2025-06-24 | 318.40 | 336.00 | 318.40 | 330.00 | 326.80 | 174,306 |
| 2025-06-23 | 327.40 | 334.00 | 327.00 | 332.60 | 329.38 | 160,075 |
| 2025-06-20 | 329.60 | 334.20 | 326.00 | 330.60 | 327.40 | 513,257 |
| 2025-06-19 | 336.00 | 340.40 | 334.00 | 334.00 | 330.76 | 61,035 |
| 2025-06-18 | 337.60 | 342.00 | 335.40 | 337.20 | 333.93 | 13,080,950 |
| 2025-06-17 | 340.40 | 342.40 | 338.40 | 340.00 | 336.71 | 48,229 |
| 2025-06-16 | 342.20 | 345.00 | 340.00 | 343.20 | 339.87 | 81,169 |
| 2025-06-13 | 341.00 | 346.20 | 340.80 | 345.00 | 339.46 | 79,293 |
| 2025-06-12 | 341.00 | 349.80 | 339.00 | 345.40 | 339.85 | 171,181 |
| 2025-06-11 | 333.20 | 342.60 | 333.20 | 339.20 | 333.75 | 104,162 |
| 2025-06-10 | 340.00 | 342.00 | 334.00 | 334.00 | 328.64 | 100,512 |
| 2025-06-06 | 339.00 | 344.00 | 338.20 | 340.40 | 334.93 | 101,907 |
| 2025-06-05 | 332.60 | 336.40 | 331.60 | 333.80 | 328.44 | 333,554 |
| 2025-06-04 | 330.40 | 338.40 | 330.40 | 334.80 | 329.42 | 91,770 |
| 2025-06-03 | 319.60 | 334.00 | 319.60 | 330.00 | 324.70 | 127,677 |
| 2025-06-02 | 325.00 | 327.00 | 318.20 | 322.20 | 317.02 | 147,502 |
| 2025-05-30 | 317.20 | 328.00 | 317.20 | 324.00 | 318.80 | 222,182 |
| 2025-05-28 | 316.80 | 325.40 | 316.80 | 320.80 | 315.65 | 57,056 |
| 2025-05-27 | 324.00 | 326.60 | 321.80 | 322.00 | 316.83 | 115,877 |
| 2025-05-26 | 327.80 | 331.60 | 323.60 | 325.00 | 319.78 | 82,528 |
| 2025-05-23 | 331.40 | 332.00 | 325.80 | 329.00 | 323.72 | 58,432 |
| 2025-05-22 | 333.60 | 335.80 | 328.60 | 330.40 | 325.09 | 86,291 |
| 2025-05-21 | 320.00 | 335.20 | 320.00 | 332.80 | 327.45 | 357,735 |
| 2025-05-20 | 325.60 | 330.80 | 325.60 | 325.80 | 320.57 | 124,697 |
| 2025-05-19 | 331.00 | 334.00 | 329.00 | 329.60 | 324.31 | 128,436 |
| 2025-05-16 | 329.00 | 337.40 | 329.00 | 334.00 | 328.64 | 123,794 |
| 2025-05-15 | 328.00 | 333.00 | 328.00 | 330.00 | 324.70 | 78,928 |
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.