VEND MARKETPLACES ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 315.60 | 322.60 | 315.20 | 318.80 | 311.57 | 139,803 |
| 2025-02-12 | 312.20 | 315.60 | 310.80 | 315.60 | 308.45 | 207,255 |
| 2025-02-11 | 309.00 | 313.20 | 297.60 | 307.40 | 300.43 | 176,346 |
| 2025-02-10 | 311.60 | 317.00 | 309.40 | 312.20 | 305.12 | 184,088 |
| 2025-02-07 | 315.00 | 315.80 | 303.80 | 311.60 | 304.54 | 541,052 |
| 2025-02-06 | 330.00 | 335.40 | 329.20 | 332.40 | 324.87 | 103,826 |
| 2025-02-05 | 335.00 | 335.00 | 328.80 | 330.20 | 322.72 | 188,753 |
| 2025-02-04 | 332.00 | 338.80 | 332.00 | 333.60 | 326.04 | 99,805 |
| 2025-02-03 | 317.00 | 333.20 | 317.00 | 332.60 | 325.06 | 218,310 |
| 2025-01-31 | 328.00 | 328.00 | 320.20 | 325.00 | 317.63 | 338,970 |
| 2025-01-30 | 324.00 | 327.20 | 323.40 | 327.00 | 319.59 | 101,702 |
| 2025-01-29 | 322.00 | 326.40 | 321.20 | 322.40 | 315.09 | 302,077 |
| 2025-01-28 | 318.60 | 323.20 | 318.60 | 322.00 | 314.70 | 285,240 |
| 2025-01-27 | 323.20 | 324.40 | 315.40 | 318.60 | 311.38 | 270,833 |
| 2025-01-24 | 321.60 | 327.00 | 321.60 | 324.60 | 317.24 | 231,474 |
| 2025-01-23 | 324.00 | 328.80 | 320.80 | 325.20 | 317.83 | 248,285 |
| 2025-01-22 | 318.00 | 325.00 | 318.00 | 322.00 | 314.70 | 212,107 |
| 2025-01-21 | 316.00 | 320.00 | 314.80 | 318.80 | 311.57 | 152,516 |
| 2025-01-20 | 318.00 | 319.00 | 314.20 | 316.00 | 308.84 | 137,745 |
| 2025-01-17 | 315.60 | 317.00 | 312.60 | 315.20 | 308.06 | 119,049 |
| 2025-01-16 | 318.00 | 321.40 | 310.60 | 312.60 | 305.51 | 105,622 |
| 2025-01-15 | 317.40 | 323.60 | 317.40 | 318.00 | 310.79 | 89,452 |
| 2025-01-14 | 322.00 | 325.60 | 318.00 | 319.20 | 311.96 | 623,694 |
| 2025-01-13 | 329.40 | 332.20 | 319.20 | 321.80 | 314.51 | 180,959 |
| 2025-01-10 | 335.80 | 335.80 | 331.80 | 332.40 | 324.87 | 98,507 |
| 2025-01-09 | 332.00 | 334.80 | 330.80 | 334.80 | 327.21 | 311,798 |
| 2025-01-08 | 332.00 | 335.60 | 329.00 | 332.00 | 324.47 | 113,486 |
| 2025-01-07 | 330.00 | 336.80 | 330.00 | 334.80 | 327.21 | 116,098 |
| 2025-01-06 | 333.00 | 333.20 | 329.80 | 331.00 | 323.50 | 86,053 |
| 2025-01-03 | 330.40 | 334.80 | 324.00 | 332.00 | 324.47 | 146,976 |
| 2025-01-02 | 334.20 | 338.40 | 326.00 | 334.40 | 326.82 | 135,754 |
| 2024-12-30 | 332.60 | 334.20 | 327.80 | 334.20 | 326.62 | 134,077 |
| 2024-12-27 | 336.80 | 336.80 | 325.00 | 333.00 | 325.45 | 89,109 |
| 2024-12-23 | 328.00 | 333.60 | 327.00 | 329.20 | 321.74 | 126,571 |
| 2024-12-20 | 328.00 | 331.80 | 315.20 | 328.00 | 320.57 | 428,841 |
| 2024-12-19 | 347.40 | 353.00 | 333.20 | 333.40 | 325.84 | 250,141 |
| 2024-12-18 | 353.80 | 361.60 | 350.00 | 350.00 | 342.07 | 107,722 |
| 2024-12-17 | 351.60 | 359.20 | 347.80 | 354.00 | 345.98 | 113,406 |
| 2024-12-16 | 353.00 | 355.00 | 347.60 | 352.20 | 344.22 | 73,670 |
| 2024-12-13 | 350.20 | 354.00 | 349.20 | 353.00 | 345.00 | 103,709 |
| 2024-12-12 | 346.80 | 353.40 | 346.80 | 351.60 | 343.63 | 86,720 |
| 2024-12-11 | 346.00 | 350.40 | 341.40 | 348.80 | 340.89 | 198,568 |
| 2024-12-10 | 350.00 | 351.20 | 344.60 | 346.80 | 338.94 | 184,018 |
| 2024-12-09 | 353.00 | 358.00 | 346.80 | 350.00 | 342.07 | 244,881 |
| 2024-12-06 | 357.00 | 357.60 | 350.20 | 351.20 | 343.24 | 126,322 |
| 2024-12-05 | 365.00 | 367.80 | 351.00 | 357.00 | 348.91 | 150,221 |
| 2024-12-04 | 364.00 | 369.00 | 359.80 | 363.20 | 354.97 | 144,212 |
| 2024-12-03 | 356.00 | 367.00 | 356.00 | 365.60 | 357.31 | 147,584 |
| 2024-12-02 | 354.00 | 359.20 | 352.00 | 355.80 | 347.74 | 92,381 |
| 2024-11-29 | 343.60 | 354.00 | 341.20 | 354.00 | 345.98 | 156,247 |
| 2024-11-28 | 348.00 | 348.00 | 339.60 | 345.80 | 337.96 | 97,787 |
| 2024-11-27 | 340.60 | 345.20 | 339.00 | 344.80 | 336.98 | 99,043 |
| 2024-11-26 | 332.60 | 345.00 | 332.60 | 341.40 | 333.66 | 318,694 |
| 2024-11-25 | 343.00 | 343.60 | 330.60 | 332.40 | 324.87 | 310,662 |
| 2024-11-22 | 344.00 | 345.00 | 341.80 | 343.00 | 335.23 | 261,478 |
| 2024-11-21 | 336.20 | 342.00 | 331.00 | 342.00 | 334.25 | 159,968 |
| 2024-11-20 | 348.00 | 349.80 | 334.80 | 334.80 | 327.21 | 192,716 |
| 2024-11-19 | 340.40 | 351.60 | 333.20 | 348.80 | 340.89 | 319,113 |
| 2024-11-18 | 343.20 | 349.00 | 343.20 | 347.60 | 339.72 | 104,835 |
| 2024-11-15 | 349.20 | 350.40 | 341.40 | 344.00 | 336.20 | 194,217 |
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.