Voss Veksel og Landmandsbank ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 274.00 | 276.00 | 272.00 | 274.00 | 251.96 | 389 |
| 2024-08-21 | 270.00 | 270.00 | 270.00 | 270.00 | 248.28 | 192 |
| 2024-08-20 | 270.00 | 270.00 | 270.00 | 270.00 | 248.28 | 0 |
| 2024-08-19 | 270.00 | 270.00 | 270.00 | 270.00 | 248.28 | 0 |
| 2024-08-16 | 270.00 | 270.00 | 270.00 | 270.00 | 248.28 | 5 |
| 2024-08-15 | 270.00 | 270.00 | 270.00 | 270.00 | 248.28 | 80 |
| 2024-08-14 | 270.00 | 274.00 | 270.00 | 272.00 | 250.12 | 417 |
| 2024-08-13 | 266.00 | 266.00 | 266.00 | 266.00 | 244.61 | 138 |
| 2024-08-12 | 270.00 | 270.00 | 270.00 | 270.00 | 248.28 | 318 |
| 2024-08-09 | 270.00 | 270.00 | 270.00 | 270.00 | 248.28 | 75 |
| 2024-08-08 | 264.00 | 264.00 | 264.00 | 264.00 | 242.77 | 1 |
| 2024-08-07 | 270.00 | 270.00 | 270.00 | 270.00 | 248.28 | 17 |
| 2024-08-06 | 270.00 | 270.00 | 268.00 | 268.00 | 246.45 | 408 |
| 2024-08-05 | 260.00 | 260.00 | 258.00 | 258.00 | 237.25 | 303 |
| 2024-08-02 | 270.00 | 270.00 | 270.00 | 270.00 | 248.28 | 2 |
| 2024-08-01 | 270.00 | 270.00 | 270.00 | 270.00 | 248.28 | 0 |
| 2024-07-31 | 268.00 | 270.00 | 268.00 | 270.00 | 248.28 | 215 |
| 2024-07-30 | 270.00 | 270.00 | 270.00 | 270.00 | 248.28 | 1 |
| 2024-07-29 | 262.00 | 270.00 | 262.00 | 270.00 | 248.28 | 59 |
| 2024-07-26 | 266.00 | 266.00 | 266.00 | 266.00 | 244.61 | 19 |
| 2024-07-25 | 266.00 | 266.00 | 266.00 | 266.00 | 244.61 | 12 |
| 2024-07-24 | 260.00 | 264.00 | 260.00 | 262.00 | 240.93 | 740 |
| 2024-07-23 | 264.00 | 264.00 | 264.00 | 264.00 | 242.77 | 24 |
| 2024-07-22 | 260.00 | 260.00 | 258.00 | 260.00 | 239.09 | 620 |
| 2024-07-19 | 260.00 | 260.00 | 260.00 | 260.00 | 239.09 | 165 |
| 2024-07-18 | 262.00 | 262.00 | 262.00 | 262.00 | 240.93 | 0 |
| 2024-07-17 | 262.00 | 262.00 | 262.00 | 262.00 | 240.93 | 5 |
| 2024-07-16 | 260.00 | 262.00 | 260.00 | 260.00 | 239.09 | 1,500 |
| 2024-07-15 | 260.00 | 260.00 | 260.00 | 260.00 | 239.09 | 251 |
| 2024-07-12 | 260.00 | 260.00 | 260.00 | 260.00 | 239.09 | 0 |
| 2024-07-11 | 260.00 | 260.00 | 260.00 | 260.00 | 239.09 | 0 |
| 2024-07-10 | 260.00 | 260.00 | 260.00 | 260.00 | 239.09 | 25 |
| 2024-07-09 | 258.00 | 264.00 | 258.00 | 264.00 | 242.77 | 963 |
| 2024-07-08 | 262.00 | 262.00 | 260.00 | 260.00 | 239.09 | 400 |
| 2024-07-05 | 264.00 | 264.00 | 264.00 | 264.00 | 242.77 | 0 |
| 2024-07-04 | 264.00 | 264.00 | 264.00 | 264.00 | 242.77 | 100 |
| 2024-07-03 | 258.00 | 262.00 | 258.00 | 262.00 | 240.93 | 334 |
| 2024-07-02 | 254.00 | 262.00 | 254.00 | 262.00 | 240.93 | 326 |
| 2024-07-01 | 254.00 | 254.00 | 254.00 | 254.00 | 233.57 | 1 |
| 2024-06-28 | 256.00 | 256.00 | 252.00 | 254.00 | 233.57 | 806 |
| 2024-06-27 | 254.00 | 254.00 | 254.00 | 254.00 | 233.57 | 0 |
| 2024-06-26 | 254.00 | 254.00 | 254.00 | 254.00 | 233.57 | 20 |
| 2024-06-25 | 256.00 | 256.00 | 256.00 | 256.00 | 235.41 | 104 |
| 2024-06-24 | 250.00 | 250.00 | 250.00 | 250.00 | 229.89 | 78 |
| 2024-06-21 | 254.00 | 254.00 | 250.00 | 250.00 | 229.89 | 514 |
| 2024-06-20 | 260.00 | 260.00 | 246.00 | 254.00 | 233.57 | 3,204 |
| 2024-06-19 | 258.00 | 258.00 | 254.00 | 254.00 | 233.57 | 565 |
| 2024-06-18 | 264.00 | 264.00 | 260.00 | 260.00 | 239.09 | 47 |
| 2024-06-17 | 256.00 | 256.00 | 256.00 | 256.00 | 235.41 | 0 |
| 2024-06-14 | 262.00 | 262.00 | 256.00 | 256.00 | 235.41 | 190 |
| 2024-06-13 | 262.00 | 262.00 | 262.00 | 262.00 | 240.93 | 200 |
| 2024-06-12 | 260.00 | 262.00 | 260.00 | 262.00 | 240.93 | 13 |
| 2024-06-11 | 256.00 | 262.00 | 256.00 | 262.00 | 240.93 | 279 |
| 2024-06-10 | 262.00 | 262.00 | 260.00 | 260.00 | 239.09 | 190 |
| 2024-06-07 | 260.00 | 260.00 | 260.00 | 260.00 | 239.09 | 23 |
| 2024-06-06 | 258.00 | 258.00 | 258.00 | 258.00 | 237.25 | 0 |
| 2024-06-05 | 258.00 | 258.00 | 258.00 | 258.00 | 237.25 | 50 |
| 2024-06-04 | 260.00 | 260.00 | 258.00 | 258.00 | 237.25 | 102 |
| 2024-06-03 | 258.00 | 260.00 | 258.00 | 260.00 | 239.09 | 585 |
| 2024-05-31 | 258.00 | 260.00 | 258.00 | 260.00 | 239.09 | 149 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-30 | 18.7500 NOK |
| 2025-04-30 | 16.5000 NOK |
| 2024-04-26 | 14.1000 NOK |
| 2022-04-27 | 10.0500 NOK |
| 2021-04-30 | 10.3000 NOK |
| 2020-05-04 | 7.0000 NOK |
| 2019-05-02 | 7.5000 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.