VEND MARKETPLACES ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 330.20 | 335.80 | 329.00 | 330.00 | 324.70 | 101,171 |
| 2025-05-13 | 321.60 | 332.80 | 321.60 | 330.20 | 324.90 | 100,028 |
| 2025-05-12 | 321.00 | 328.20 | 321.00 | 323.40 | 318.21 | 173,336 |
| 2025-05-09 | 327.00 | 327.40 | 321.40 | 321.80 | 316.63 | 107,042 |
| 2025-05-08 | 336.80 | 336.80 | 321.00 | 323.40 | 318.21 | 153,430 |
| 2025-05-07 | 322.20 | 337.80 | 317.60 | 335.20 | 327.60 | 515,368 |
| 2025-05-06 | 305.00 | 307.40 | 299.60 | 300.00 | 293.20 | 176,741 |
| 2025-05-05 | 305.00 | 311.20 | 305.00 | 307.80 | 300.82 | 99,211 |
| 2025-05-02 | 302.00 | 307.00 | 300.40 | 306.40 | 299.45 | 305,617 |
| 2025-04-30 | 293.80 | 302.60 | 293.80 | 299.00 | 292.22 | 202,342 |
| 2025-04-29 | 296.40 | 296.80 | 293.40 | 293.80 | 287.14 | 117,908 |
| 2025-04-28 | 295.00 | 301.20 | 294.80 | 295.40 | 288.70 | 121,484 |
| 2025-04-25 | 287.80 | 301.00 | 287.80 | 297.80 | 291.05 | 100,030 |
| 2025-04-24 | 290.00 | 295.00 | 290.00 | 292.60 | 285.97 | 147,435 |
| 2025-04-23 | 274.40 | 297.60 | 274.40 | 293.40 | 286.75 | 110,529 |
| 2025-04-22 | 297.00 | 299.00 | 291.40 | 291.40 | 284.79 | 127,421 |
| 2025-04-16 | 294.80 | 297.80 | 293.00 | 297.80 | 291.05 | 41,377 |
| 2025-04-15 | 286.00 | 297.60 | 286.00 | 294.60 | 287.92 | 80,818 |
| 2025-04-14 | 287.80 | 291.20 | 285.80 | 288.20 | 281.67 | 60,491 |
| 2025-04-11 | 285.00 | 286.40 | 280.40 | 285.00 | 278.54 | 204,024 |
| 2025-04-10 | 287.00 | 291.20 | 281.40 | 284.60 | 278.15 | 188,675 |
| 2025-04-09 | 271.20 | 276.00 | 269.20 | 270.80 | 264.66 | 322,544 |
| 2025-04-08 | 276.40 | 278.40 | 268.00 | 278.00 | 271.70 | 284,011 |
| 2025-04-07 | 265.20 | 275.40 | 262.60 | 274.40 | 268.18 | 426,837 |
| 2025-04-04 | 285.60 | 294.80 | 277.60 | 277.60 | 271.31 | 615,337 |
| 2025-04-03 | 275.80 | 291.40 | 275.60 | 288.00 | 281.47 | 362,728 |
| 2025-04-02 | 279.00 | 281.80 | 277.60 | 281.00 | 274.63 | 137,940 |
| 2025-04-01 | 274.00 | 277.40 | 274.00 | 275.80 | 269.55 | 193,282 |
| 2025-03-31 | 266.60 | 273.80 | 266.60 | 272.60 | 266.42 | 162,432 |
| 2025-03-28 | 265.00 | 275.00 | 265.00 | 273.20 | 267.01 | 218,587 |
| 2025-03-27 | 265.40 | 270.40 | 265.00 | 269.00 | 262.90 | 504,691 |
| 2025-03-26 | 284.00 | 284.20 | 266.20 | 266.60 | 260.56 | 656,175 |
| 2025-03-25 | 295.00 | 297.40 | 292.60 | 296.20 | 289.49 | 158,730 |
| 2025-03-24 | 277.60 | 294.00 | 277.60 | 293.60 | 286.95 | 121,678 |
| 2025-03-21 | 285.20 | 290.60 | 284.00 | 290.60 | 284.01 | 438,002 |
| 2025-03-20 | 283.00 | 288.00 | 283.00 | 284.60 | 278.15 | 170,863 |
| 2025-03-19 | 280.00 | 285.80 | 280.00 | 282.60 | 276.19 | 213,913 |
| 2025-03-18 | 285.40 | 288.40 | 282.60 | 283.40 | 276.98 | 160,338 |
| 2025-03-17 | 285.00 | 285.00 | 281.80 | 283.00 | 276.59 | 154,042 |
| 2025-03-14 | 275.00 | 283.80 | 274.60 | 283.80 | 277.37 | 281,822 |
| 2025-03-13 | 273.00 | 276.40 | 270.20 | 275.00 | 268.77 | 191,030 |
| 2025-03-12 | 270.00 | 274.80 | 270.00 | 271.60 | 265.44 | 96,748 |
| 2025-03-11 | 272.20 | 276.00 | 270.40 | 270.40 | 264.27 | 170,037 |
| 2025-03-10 | 277.60 | 282.40 | 276.20 | 276.20 | 269.94 | 293,745 |
| 2025-03-07 | 278.20 | 280.60 | 275.60 | 278.00 | 271.70 | 459,530 |
| 2025-03-06 | 276.00 | 285.40 | 275.20 | 282.00 | 275.61 | 10,318,630 |
| 2025-03-05 | 290.00 | 296.80 | 288.80 | 288.80 | 282.25 | 210,554 |
| 2025-03-04 | 301.80 | 301.80 | 289.80 | 293.00 | 286.36 | 189,733 |
| 2025-03-03 | 302.00 | 305.80 | 300.00 | 302.60 | 295.74 | 239,894 |
| 2025-02-28 | 299.20 | 302.60 | 298.20 | 302.00 | 295.15 | 253,798 |
| 2025-02-27 | 299.20 | 301.40 | 298.20 | 300.20 | 293.40 | 172,444 |
| 2025-02-26 | 303.40 | 303.40 | 299.20 | 301.60 | 294.76 | 266,428 |
| 2025-02-25 | 306.40 | 306.80 | 295.20 | 301.00 | 294.18 | 437,743 |
| 2025-02-24 | 304.00 | 306.40 | 303.40 | 305.80 | 298.87 | 182,597 |
| 2025-02-21 | 300.20 | 304.60 | 299.80 | 304.60 | 297.70 | 303,075 |
| 2025-02-20 | 308.00 | 308.40 | 299.20 | 299.20 | 292.42 | 323,209 |
| 2025-02-19 | 310.80 | 314.20 | 308.20 | 308.20 | 301.21 | 131,869 |
| 2025-02-18 | 313.00 | 318.00 | 307.60 | 310.20 | 303.17 | 1,856,522 |
| 2025-02-17 | 313.40 | 319.00 | 311.80 | 315.00 | 307.86 | 63,273 |
| 2025-02-14 | 318.80 | 320.40 | 315.60 | 316.80 | 309.62 | 93,869 |
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.