Voss Veksel og Landmandsbank ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 258.00 | 258.00 | 254.00 | 254.00 | 233.57 | 170 |
| 2024-05-29 | 252.00 | 252.00 | 252.00 | 252.00 | 231.73 | 2 |
| 2024-05-28 | 258.00 | 258.00 | 258.00 | 258.00 | 237.25 | 2 |
| 2024-05-27 | 252.00 | 256.00 | 250.00 | 256.00 | 235.41 | 170 |
| 2024-05-24 | 260.00 | 260.00 | 260.00 | 260.00 | 239.09 | 7 |
| 2024-05-23 | 260.00 | 260.00 | 256.00 | 260.00 | 239.09 | 473 |
| 2024-05-22 | 254.00 | 260.00 | 254.00 | 260.00 | 239.09 | 48 |
| 2024-05-21 | 258.00 | 258.00 | 258.00 | 258.00 | 237.25 | 10 |
| 2024-05-16 | 258.00 | 258.00 | 258.00 | 258.00 | 237.25 | 207 |
| 2024-05-15 | 256.00 | 258.00 | 256.00 | 256.00 | 235.41 | 449 |
| 2024-05-14 | 252.00 | 252.00 | 252.00 | 252.00 | 231.73 | 171 |
| 2024-05-13 | 250.00 | 252.00 | 250.00 | 252.00 | 231.73 | 987 |
| 2024-05-10 | 248.00 | 250.00 | 248.00 | 250.00 | 229.89 | 750 |
| 2024-05-08 | 250.00 | 250.00 | 248.00 | 248.00 | 228.05 | 727 |
| 2024-05-07 | 254.00 | 256.00 | 250.00 | 250.00 | 229.89 | 308 |
| 2024-05-06 | 254.00 | 256.00 | 254.00 | 256.00 | 235.41 | 40 |
| 2024-05-03 | 260.00 | 260.00 | 260.00 | 260.00 | 239.09 | 0 |
| 2024-05-02 | 252.00 | 260.00 | 252.00 | 260.00 | 239.09 | 18 |
| 2024-04-30 | 250.00 | 252.00 | 250.00 | 252.00 | 231.73 | 434 |
| 2024-04-29 | 252.00 | 254.00 | 250.00 | 250.00 | 229.89 | 166 |
| 2024-04-26 | 260.00 | 260.00 | 250.00 | 258.00 | 237.25 | 1,216 |
| 2024-04-25 | 272.00 | 272.00 | 256.00 | 256.00 | 222.44 | 748 |
| 2024-04-24 | 270.00 | 270.00 | 270.00 | 270.00 | 234.61 | 34 |
| 2024-04-23 | 270.00 | 270.00 | 262.00 | 268.00 | 232.87 | 390 |
| 2024-04-22 | 270.00 | 270.00 | 270.00 | 270.00 | 234.61 | 5 |
| 2024-04-19 | 266.00 | 270.00 | 266.00 | 270.00 | 234.61 | 47,384 |
| 2024-04-18 | 266.00 | 266.00 | 266.00 | 266.00 | 231.13 | 0 |
| 2024-04-17 | 266.00 | 266.00 | 266.00 | 266.00 | 231.13 | 330 |
| 2024-04-16 | 270.00 | 270.00 | 270.00 | 270.00 | 234.61 | 0 |
| 2024-04-15 | 270.00 | 270.00 | 270.00 | 270.00 | 234.61 | 20 |
| 2024-04-12 | 270.00 | 270.00 | 270.00 | 270.00 | 234.61 | 156 |
| 2024-04-11 | 272.00 | 272.00 | 272.00 | 272.00 | 236.35 | 34 |
| 2024-04-10 | 270.00 | 270.00 | 270.00 | 270.00 | 234.61 | 0 |
| 2024-04-09 | 270.00 | 270.00 | 270.00 | 270.00 | 234.61 | 0 |
| 2024-04-08 | 264.00 | 270.00 | 264.00 | 270.00 | 234.61 | 24 |
| 2024-04-05 | 264.00 | 264.00 | 264.00 | 264.00 | 229.40 | 500 |
| 2024-04-04 | 270.00 | 270.00 | 264.00 | 264.00 | 229.40 | 172 |
| 2024-04-03 | 260.00 | 268.00 | 260.00 | 264.00 | 229.40 | 597 |
| 2024-04-02 | 262.00 | 262.00 | 262.00 | 262.00 | 227.66 | 18 |
| 2024-03-27 | 262.00 | 262.00 | 262.00 | 262.00 | 227.66 | 2 |
| 2024-03-26 | 264.00 | 264.00 | 258.00 | 258.00 | 224.18 | 99 |
| 2024-03-25 | 260.00 | 260.00 | 260.00 | 260.00 | 225.92 | 20 |
| 2024-03-22 | 260.00 | 264.00 | 260.00 | 264.00 | 229.40 | 23 |
| 2024-03-21 | 260.00 | 260.00 | 260.00 | 260.00 | 225.92 | 0 |
| 2024-03-20 | 260.00 | 260.00 | 260.00 | 260.00 | 225.92 | 12 |
| 2024-03-19 | 258.00 | 264.00 | 258.00 | 260.00 | 225.92 | 3,414 |
| 2024-03-18 | 256.00 | 256.00 | 254.00 | 254.00 | 220.71 | 214 |
| 2024-03-15 | 260.00 | 260.00 | 260.00 | 260.00 | 225.92 | 421 |
| 2024-03-14 | 258.00 | 258.00 | 258.00 | 258.00 | 224.18 | 9 |
| 2024-03-13 | 258.00 | 258.00 | 258.00 | 258.00 | 224.18 | 46 |
| 2024-03-12 | 256.00 | 256.00 | 256.00 | 256.00 | 222.44 | 0 |
| 2024-03-11 | 258.00 | 258.00 | 256.00 | 256.00 | 222.44 | 76 |
| 2024-03-08 | 252.00 | 258.00 | 252.00 | 258.00 | 224.18 | 49 |
| 2024-03-07 | 258.00 | 258.00 | 258.00 | 258.00 | 224.18 | 28 |
| 2024-03-06 | 256.00 | 256.00 | 256.00 | 256.00 | 222.44 | 10 |
| 2024-03-05 | 260.00 | 260.00 | 260.00 | 260.00 | 225.92 | 0 |
| 2024-03-04 | 260.00 | 260.00 | 260.00 | 260.00 | 225.92 | 101 |
| 2024-03-01 | 256.00 | 256.00 | 256.00 | 256.00 | 222.44 | 0 |
| 2024-02-29 | 256.00 | 256.00 | 256.00 | 256.00 | 222.44 | 194 |
| 2024-02-28 | 250.00 | 258.00 | 248.00 | 258.00 | 224.18 | 514 |
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.