VEND MARKETPLACES ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 347.20 | 351.80 | 345.80 | 349.20 | 341.28 | 204,876 |
| 2024-11-13 | 350.00 | 355.40 | 347.20 | 347.20 | 339.33 | 161,091 |
| 2024-11-12 | 349.60 | 355.00 | 349.60 | 353.80 | 345.78 | 129,473 |
| 2024-11-11 | 359.80 | 362.60 | 351.20 | 351.20 | 343.24 | 167,951 |
| 2024-11-08 | 356.00 | 362.60 | 356.00 | 357.20 | 349.10 | 136,044 |
| 2024-11-07 | 357.20 | 361.00 | 356.00 | 356.00 | 347.93 | 144,538 |
| 2024-11-06 | 360.00 | 361.00 | 353.80 | 356.60 | 348.52 | 106,604 |
| 2024-11-05 | 350.00 | 357.20 | 347.80 | 357.20 | 349.10 | 152,838 |
| 2024-11-04 | 350.60 | 353.40 | 346.00 | 348.80 | 340.89 | 145,911 |
| 2024-11-01 | 342.40 | 350.00 | 342.40 | 350.00 | 342.07 | 148,692 |
| 2024-10-31 | 339.40 | 345.40 | 339.00 | 342.40 | 334.64 | 248,076 |
| 2024-10-30 | 337.00 | 342.80 | 335.00 | 340.00 | 332.29 | 231,170 |
| 2024-10-29 | 328.00 | 337.60 | 327.80 | 335.00 | 327.41 | 3,508,531 |
| 2024-10-28 | 333.20 | 342.80 | 332.20 | 338.00 | 330.34 | 138,770 |
| 2024-10-25 | 340.80 | 345.00 | 333.40 | 335.00 | 327.41 | 192,013 |
| 2024-10-24 | 324.00 | 326.40 | 313.60 | 316.00 | 308.84 | 131,073 |
| 2024-10-23 | 320.00 | 325.60 | 316.00 | 325.60 | 318.22 | 133,191 |
| 2024-10-22 | 316.80 | 320.00 | 314.40 | 315.20 | 308.06 | 67,174 |
| 2024-10-21 | 323.40 | 323.40 | 317.80 | 318.80 | 311.57 | 78,496 |
| 2024-10-18 | 324.80 | 325.20 | 320.20 | 322.60 | 315.29 | 208,785 |
| 2024-10-17 | 328.20 | 329.60 | 321.20 | 323.40 | 316.07 | 137,868 |
| 2024-10-16 | 320.60 | 328.80 | 320.60 | 328.20 | 320.76 | 135,471 |
| 2024-10-15 | 314.80 | 328.40 | 311.80 | 324.00 | 316.66 | 236,895 |
| 2024-10-14 | 307.00 | 309.00 | 305.40 | 307.60 | 300.63 | 93,267 |
| 2024-10-11 | 307.00 | 312.40 | 307.00 | 308.60 | 301.61 | 70,445 |
| 2024-10-10 | 311.00 | 318.00 | 310.40 | 310.40 | 303.36 | 39,648 |
| 2024-10-09 | 309.40 | 315.40 | 309.40 | 315.40 | 308.25 | 82,571 |
| 2024-10-08 | 303.80 | 309.40 | 301.60 | 309.20 | 302.19 | 242,648 |
| 2024-10-07 | 302.00 | 304.40 | 301.40 | 303.00 | 296.13 | 79,481 |
| 2024-10-04 | 308.00 | 309.60 | 303.20 | 303.20 | 296.33 | 92,036 |
| 2024-10-03 | 310.20 | 314.20 | 305.20 | 305.20 | 298.28 | 74,722 |
| 2024-10-02 | 314.80 | 315.60 | 309.00 | 309.00 | 302.00 | 65,722 |
| 2024-10-01 | 315.40 | 320.60 | 314.80 | 314.80 | 307.66 | 51,639 |
| 2024-09-30 | 315.20 | 321.80 | 314.60 | 318.20 | 310.99 | 157,656 |
| 2024-09-27 | 316.00 | 317.00 | 309.80 | 314.60 | 307.47 | 122,153 |
| 2024-09-26 | 312.40 | 315.80 | 312.40 | 315.00 | 307.86 | 399,269 |
| 2024-09-25 | 312.80 | 316.40 | 311.00 | 312.40 | 305.32 | 75,758 |
| 2024-09-24 | 321.00 | 321.20 | 311.20 | 312.60 | 305.51 | 354,323 |
| 2024-09-23 | 314.60 | 321.60 | 314.60 | 318.00 | 310.79 | 105,517 |
| 2024-09-20 | 312.60 | 321.80 | 312.60 | 314.60 | 307.47 | 331,336 |
| 2024-09-19 | 305.60 | 315.80 | 305.60 | 314.60 | 307.47 | 92,350 |
| 2024-09-18 | 304.00 | 307.20 | 302.60 | 304.00 | 297.11 | 67,409 |
| 2024-09-17 | 304.20 | 309.00 | 302.40 | 303.40 | 296.52 | 108,447 |
| 2024-09-16 | 300.60 | 304.00 | 300.40 | 301.40 | 294.57 | 54,557 |
| 2024-09-13 | 302.20 | 308.40 | 302.20 | 304.00 | 297.11 | 65,834 |
| 2024-09-12 | 308.20 | 310.00 | 302.40 | 302.40 | 295.55 | 86,923 |
| 2024-09-11 | 312.00 | 316.80 | 302.00 | 302.20 | 295.35 | 71,637 |
| 2024-09-10 | 313.60 | 319.00 | 313.60 | 313.80 | 306.69 | 64,469 |
| 2024-09-09 | 299.80 | 316.00 | 298.60 | 314.00 | 306.88 | 124,281 |
| 2024-09-06 | 302.00 | 302.00 | 293.80 | 299.80 | 293.00 | 49,545 |
| 2024-09-05 | 295.40 | 302.80 | 293.40 | 299.20 | 292.42 | 78,436 |
| 2024-09-04 | 275.60 | 296.60 | 275.60 | 296.00 | 289.29 | 340,628 |
| 2024-09-03 | 300.00 | 301.40 | 288.40 | 288.40 | 281.86 | 85,163 |
| 2024-09-02 | 302.00 | 308.80 | 301.00 | 307.00 | 291.68 | 64,616 |
| 2024-08-30 | 294.40 | 309.00 | 292.40 | 305.00 | 289.78 | 362,224 |
| 2024-08-29 | 286.60 | 294.00 | 286.40 | 290.40 | 275.90 | 290,526 |
| 2024-08-28 | 286.20 | 292.00 | 286.20 | 289.20 | 274.76 | 38,341 |
| 2024-08-27 | 290.00 | 292.20 | 287.00 | 291.00 | 276.47 | 153,536 |
| 2024-08-26 | 284.60 | 292.00 | 281.80 | 290.00 | 275.52 | 42,695 |
| 2024-08-23 | 283.00 | 285.80 | 279.00 | 284.60 | 270.39 | 40,147 |
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.