Voss Veksel og Landmandsbank ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 256.00 | 256.00 | 246.00 | 246.00 | 213.76 | 816 |
| 2024-02-26 | 254.00 | 254.00 | 250.00 | 250.00 | 217.23 | 75 |
| 2024-02-23 | 254.00 | 254.00 | 254.00 | 254.00 | 220.71 | 31 |
| 2024-02-22 | 254.00 | 256.00 | 254.00 | 254.00 | 220.71 | 1,006 |
| 2024-02-21 | 262.00 | 262.00 | 254.00 | 260.00 | 225.92 | 1,272 |
| 2024-02-20 | 260.00 | 268.00 | 256.00 | 256.00 | 222.44 | 167 |
| 2024-02-19 | 262.00 | 262.00 | 260.00 | 260.00 | 225.92 | 310 |
| 2024-02-16 | 258.00 | 260.00 | 252.00 | 260.00 | 225.92 | 393 |
| 2024-02-15 | 256.00 | 256.00 | 254.00 | 254.00 | 220.71 | 960 |
| 2024-02-14 | 254.00 | 266.00 | 254.00 | 262.00 | 227.66 | 1,108 |
| 2024-02-13 | 246.00 | 246.00 | 246.00 | 246.00 | 213.76 | 0 |
| 2024-02-12 | 252.00 | 252.00 | 246.00 | 246.00 | 213.76 | 122 |
| 2024-02-09 | 254.00 | 254.00 | 250.00 | 250.00 | 217.23 | 269 |
| 2024-02-08 | 254.00 | 254.00 | 246.00 | 246.00 | 213.76 | 242 |
| 2024-02-07 | 252.00 | 252.00 | 252.00 | 252.00 | 218.97 | 80 |
| 2024-02-06 | 250.00 | 254.00 | 250.00 | 254.00 | 220.71 | 8 |
| 2024-02-05 | 252.00 | 252.00 | 252.00 | 252.00 | 218.97 | 65 |
| 2024-02-02 | 256.00 | 256.00 | 252.00 | 252.00 | 218.97 | 29 |
| 2024-02-01 | 254.00 | 254.00 | 254.00 | 254.00 | 220.71 | 59 |
| 2024-01-31 | 256.00 | 256.00 | 256.00 | 256.00 | 222.44 | 0 |
| 2024-01-30 | 250.00 | 256.00 | 250.00 | 256.00 | 222.44 | 70 |
| 2024-01-29 | 256.00 | 256.00 | 256.00 | 256.00 | 222.44 | 0 |
| 2024-01-26 | 256.00 | 256.00 | 252.00 | 256.00 | 222.44 | 185 |
| 2024-01-25 | 258.00 | 258.00 | 256.00 | 256.00 | 222.44 | 13 |
| 2024-01-24 | 252.00 | 260.00 | 252.00 | 260.00 | 225.92 | 46 |
| 2024-01-23 | 242.00 | 248.00 | 242.00 | 248.00 | 215.49 | 35 |
| 2024-01-22 | 248.00 | 248.00 | 248.00 | 248.00 | 215.49 | 73 |
| 2024-01-19 | 248.00 | 248.00 | 246.00 | 246.00 | 213.76 | 275 |
| 2024-01-18 | 244.00 | 248.00 | 244.00 | 244.00 | 212.02 | 118 |
| 2024-01-17 | 246.00 | 248.00 | 242.00 | 242.00 | 210.28 | 324 |
| 2024-01-16 | 244.00 | 246.00 | 242.00 | 242.00 | 210.28 | 330 |
| 2024-01-15 | 242.00 | 242.00 | 242.00 | 242.00 | 210.28 | 0 |
| 2024-01-12 | 248.00 | 248.00 | 240.00 | 242.00 | 210.28 | 33 |
| 2024-01-11 | 246.00 | 246.00 | 242.00 | 242.00 | 210.28 | 300 |
| 2024-01-10 | 250.00 | 250.00 | 250.00 | 250.00 | 217.23 | 2 |
| 2024-01-09 | 244.00 | 250.00 | 244.00 | 250.00 | 217.23 | 381 |
| 2024-01-08 | 250.00 | 250.00 | 242.00 | 248.00 | 215.49 | 352 |
| 2024-01-05 | 250.00 | 250.00 | 250.00 | 250.00 | 217.23 | 65 |
| 2024-01-04 | 240.00 | 240.00 | 240.00 | 240.00 | 208.54 | 120 |
| 2024-01-03 | 242.00 | 242.00 | 242.00 | 242.00 | 210.28 | 530 |
| 2024-01-02 | 240.00 | 240.00 | 234.00 | 240.00 | 208.54 | 185 |
| 2023-12-29 | 242.00 | 242.00 | 242.00 | 242.00 | 210.28 | 0 |
| 2023-12-28 | 242.00 | 242.00 | 242.00 | 242.00 | 210.28 | 393 |
| 2023-12-27 | 242.00 | 242.00 | 242.00 | 242.00 | 210.28 | 150 |
| 2023-12-22 | 240.00 | 240.00 | 240.00 | 240.00 | 208.54 | 14 |
| 2023-12-21 | 240.00 | 240.00 | 240.00 | 240.00 | 208.54 | 0 |
| 2023-12-20 | 234.00 | 240.00 | 234.00 | 240.00 | 208.54 | 34 |
| 2023-12-19 | 232.00 | 232.00 | 232.00 | 232.00 | 201.59 | 0 |
| 2023-12-18 | 236.00 | 236.00 | 232.00 | 232.00 | 201.59 | 25 |
| 2023-12-15 | 232.00 | 236.00 | 232.00 | 236.00 | 205.07 | 747 |
| 2023-12-14 | 232.00 | 232.00 | 226.00 | 226.00 | 196.38 | 974 |
| 2023-12-13 | 228.00 | 228.00 | 228.00 | 228.00 | 198.11 | 200 |
| 2023-12-12 | 234.00 | 234.00 | 232.00 | 232.00 | 201.59 | 264 |
| 2023-12-11 | 234.00 | 234.00 | 234.00 | 234.00 | 203.33 | 0 |
| 2023-12-08 | 234.00 | 234.00 | 234.00 | 234.00 | 203.33 | 15 |
| 2023-12-07 | 226.00 | 234.00 | 226.00 | 234.00 | 203.33 | 1,938 |
| 2023-12-06 | 230.00 | 230.00 | 230.00 | 230.00 | 199.85 | 0 |
| 2023-12-05 | 232.00 | 234.00 | 226.00 | 230.00 | 199.85 | 147 |
| 2023-12-04 | 232.00 | 232.00 | 224.00 | 232.00 | 201.59 | 223 |
| 2023-12-01 | 224.00 | 232.00 | 222.00 | 232.00 | 201.59 | 1,437 |
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.