VEND MARKETPLACES ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 221.80 | 226.40 | 220.60 | 224.00 | 224.00 | 1,077,988 |
| 2026-10-15 | 218.00 | 221.00 | 215.20 | 220.40 | 220.40 | 833,961 |
| 2026-10-14 | 212.00 | 218.80 | 211.40 | 215.20 | 215.20 | 791,987 |
| 2026-10-13 | 206.00 | 213.20 | 203.60 | 212.00 | 212.00 | 958,208 |
| 2026-10-12 | 202.20 | 205.40 | 201.20 | 204.40 | 204.40 | 634,742 |
| 2026-10-09 | 197.30 | 201.80 | 197.30 | 201.20 | 201.20 | 1,192,832 |
| 2026-10-08 | 188.60 | 194.60 | 188.00 | 193.40 | 193.40 | 835,939 |
| 2026-10-07 | 187.90 | 192.20 | 187.10 | 188.50 | 188.50 | 1,076,429 |
| 2026-10-06 | 191.90 | 191.90 | 181.50 | 187.90 | 187.90 | 3,542,691 |
| 2026-10-05 | 208.00 | 209.40 | 201.80 | 202.20 | 202.20 | 675,236 |
| 2026-10-02 | 208.40 | 210.40 | 206.40 | 208.40 | 208.40 | 581,479 |
| 2026-10-01 | 210.00 | 212.00 | 204.00 | 207.40 | 207.40 | 634,344 |
| 2026-09-30 | 208.60 | 211.60 | 207.40 | 211.60 | 211.60 | 813,121 |
| 2026-09-29 | 207.60 | 211.40 | 204.80 | 208.20 | 208.20 | 1,127,579 |
| 2026-09-28 | 209.00 | 210.60 | 204.80 | 204.80 | 204.80 | 620,976 |
| 2026-09-25 | 210.00 | 211.80 | 207.40 | 208.20 | 208.20 | 564,059 |
| 2026-09-24 | 215.00 | 216.40 | 207.00 | 208.60 | 208.60 | 1,192,814 |
| 2026-09-23 | 232.00 | 232.40 | 215.00 | 215.00 | 215.00 | 1,155,964 |
| 2026-09-22 | 233.20 | 239.60 | 231.80 | 231.80 | 231.80 | 449,996 |
| 2026-09-21 | 233.80 | 236.00 | 233.20 | 233.20 | 233.20 | 340,667 |
| 2026-09-18 | 237.00 | 237.60 | 228.60 | 231.40 | 231.40 | 1,167,547 |
| 2026-09-17 | 233.80 | 239.20 | 232.00 | 237.80 | 237.80 | 574,584 |
| 2026-09-16 | 236.00 | 236.60 | 234.00 | 234.00 | 234.00 | 412,690 |
| 2026-09-15 | 236.80 | 238.00 | 234.40 | 236.00 | 236.00 | 592,977 |
| 2026-09-14 | 238.00 | 241.40 | 234.40 | 237.20 | 237.20 | 478,043 |
| 2026-09-11 | 236.00 | 239.60 | 236.00 | 238.00 | 238.00 | 262,137 |
| 2026-09-10 | 236.80 | 239.40 | 233.60 | 234.20 | 234.20 | 682,948 |
| 2026-09-09 | 238.00 | 239.60 | 235.40 | 238.40 | 238.40 | 760,221 |
| 2026-09-08 | 247.00 | 250.20 | 241.80 | 243.80 | 243.80 | 293,265 |
| 2026-09-07 | 250.00 | 250.00 | 246.40 | 247.60 | 247.60 | 308,659 |
| 2026-09-04 | 253.00 | 254.80 | 250.80 | 250.80 | 250.80 | 272,273 |
| 2026-09-03 | 247.20 | 251.60 | 247.20 | 251.60 | 251.60 | 226,253 |
| 2026-09-02 | 247.40 | 249.00 | 243.40 | 248.00 | 248.00 | 349,505 |
| 2026-09-01 | 258.20 | 258.20 | 247.80 | 248.00 | 248.00 | 470,218 |
| 2026-08-31 | 256.40 | 259.40 | 256.40 | 258.80 | 258.80 | 574,544 |
| 2026-08-28 | 263.60 | 264.20 | 257.40 | 259.60 | 259.60 | 303,521 |
| 2026-08-27 | 258.80 | 262.60 | 256.40 | 262.20 | 262.20 | 388,955 |
| 2026-08-26 | 258.80 | 264.20 | 256.00 | 261.60 | 261.60 | 437,468 |
| 2026-08-25 | 253.80 | 265.80 | 253.80 | 262.00 | 262.00 | 689,775 |
| 2026-08-24 | 253.00 | 254.20 | 248.40 | 252.80 | 252.80 | 299,929 |
| 2026-08-21 | 248.20 | 253.60 | 247.60 | 251.80 | 251.80 | 318,978 |
| 2026-08-20 | 246.80 | 249.40 | 245.80 | 248.60 | 248.60 | 263,426 |
| 2026-08-19 | 247.60 | 249.20 | 245.00 | 247.80 | 247.80 | 368,564 |
| 2026-08-18 | 243.20 | 252.60 | 243.20 | 249.00 | 249.00 | 548,229 |
| 2026-08-17 | 250.60 | 250.60 | 243.60 | 244.20 | 244.20 | 380,384 |
| 2026-08-14 | 247.80 | 254.80 | 247.80 | 250.00 | 250.00 | 676,747 |
| 2026-08-13 | 244.00 | 245.00 | 241.20 | 244.80 | 244.80 | 291,268 |
| 2026-08-12 | 245.60 | 247.00 | 242.00 | 242.40 | 242.40 | 455,929 |
| 2026-08-11 | 243.80 | 248.00 | 243.00 | 246.80 | 246.80 | 271,869 |
| 2026-08-10 | 249.00 | 250.00 | 243.60 | 243.60 | 243.60 | 335,067 |
| 2026-08-07 | 240.20 | 248.60 | 240.20 | 246.00 | 246.00 | 416,082 |
| 2026-08-06 | 247.60 | 248.80 | 240.20 | 240.20 | 240.20 | 372,247 |
| 2026-08-05 | 248.60 | 251.00 | 245.20 | 246.80 | 246.80 | 317,981 |
| 2026-08-04 | 243.80 | 248.60 | 241.80 | 248.60 | 248.60 | 456,778 |
| 2026-08-03 | 238.80 | 248.40 | 234.40 | 245.80 | 245.80 | 395,442 |
| 2026-07-31 | 240.20 | 241.40 | 238.20 | 239.00 | 239.00 | 492,471 |
| 2026-07-30 | 243.00 | 245.20 | 240.20 | 241.00 | 241.00 | 357,089 |
| 2026-07-29 | 238.00 | 247.00 | 238.00 | 242.80 | 242.80 | 674,832 |
| 2026-07-28 | 227.80 | 238.80 | 227.80 | 236.80 | 236.80 | 585,309 |
| 2026-07-27 | 225.40 | 230.80 | 221.20 | 227.00 | 227.00 | 725,852 |
Page 1 of 3 · 127 trading daysOlder →
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.