Voss Veksel og Landmandsbank ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-30 | 222.00 | 224.00 | 222.00 | 224.00 | 194.64 | 54 |
| 2023-11-29 | 220.00 | 220.00 | 220.00 | 220.00 | 191.16 | 239 |
| 2023-11-28 | 224.00 | 224.00 | 224.00 | 224.00 | 194.64 | 54 |
| 2023-11-27 | 220.00 | 224.00 | 220.00 | 220.00 | 191.16 | 513 |
| 2023-11-24 | 218.00 | 220.00 | 218.00 | 218.00 | 189.43 | 1,059 |
| 2023-11-23 | 222.00 | 222.00 | 222.00 | 222.00 | 192.90 | 28 |
| 2023-11-22 | 222.00 | 222.00 | 222.00 | 222.00 | 192.90 | 1 |
| 2023-11-21 | 224.00 | 224.00 | 224.00 | 224.00 | 194.64 | 20 |
| 2023-11-20 | 220.00 | 226.00 | 220.00 | 220.00 | 191.16 | 199 |
| 2023-11-17 | 226.00 | 226.00 | 224.00 | 224.00 | 194.64 | 35 |
| 2023-11-16 | 228.00 | 228.00 | 228.00 | 228.00 | 198.11 | 0 |
| 2023-11-15 | 224.00 | 228.00 | 224.00 | 228.00 | 198.11 | 585 |
| 2023-11-14 | 224.00 | 224.00 | 224.00 | 224.00 | 194.64 | 1 |
| 2023-11-13 | 224.00 | 224.00 | 224.00 | 224.00 | 194.64 | 2,690 |
| 2023-11-10 | 222.00 | 222.00 | 222.00 | 222.00 | 192.90 | 1 |
| 2023-11-09 | 224.00 | 224.00 | 222.00 | 222.00 | 192.90 | 33 |
| 2023-11-08 | 218.00 | 218.00 | 218.00 | 218.00 | 189.43 | 23 |
| 2023-11-07 | 222.00 | 222.00 | 222.00 | 222.00 | 192.90 | 125 |
| 2023-11-06 | 218.00 | 222.00 | 218.00 | 222.00 | 192.90 | 65 |
| 2023-11-03 | 220.00 | 220.00 | 220.00 | 220.00 | 191.16 | 50 |
| 2023-11-02 | 220.00 | 220.00 | 218.00 | 220.00 | 191.16 | 238 |
| 2023-11-01 | 216.00 | 220.00 | 216.00 | 220.00 | 191.16 | 261 |
| 2023-10-31 | 218.00 | 218.00 | 218.00 | 218.00 | 189.43 | 235 |
| 2023-10-30 | 218.00 | 218.00 | 218.00 | 218.00 | 189.43 | 50 |
| 2023-10-27 | 218.00 | 220.00 | 218.00 | 220.00 | 191.16 | 75 |
| 2023-10-26 | 216.00 | 218.00 | 216.00 | 216.00 | 187.69 | 457 |
| 2023-10-25 | 216.00 | 216.00 | 216.00 | 216.00 | 187.69 | 25 |
| 2023-10-24 | 216.00 | 216.00 | 216.00 | 216.00 | 187.69 | 2,987 |
| 2023-10-23 | 220.00 | 220.00 | 216.00 | 216.00 | 187.69 | 545 |
| 2023-10-20 | 224.00 | 224.00 | 224.00 | 224.00 | 194.64 | 0 |
| 2023-10-19 | 224.00 | 224.00 | 224.00 | 224.00 | 194.64 | 50 |
| 2023-10-18 | 224.00 | 224.00 | 224.00 | 224.00 | 194.64 | 159 |
| 2023-10-17 | 222.00 | 224.00 | 222.00 | 224.00 | 194.64 | 753 |
| 2023-10-16 | 224.00 | 224.00 | 224.00 | 224.00 | 194.64 | 753 |
| 2023-10-13 | 224.00 | 224.00 | 224.00 | 224.00 | 194.64 | 3 |
| 2023-10-12 | 222.00 | 222.00 | 222.00 | 222.00 | 192.90 | 10 |
| 2023-10-11 | 220.00 | 220.00 | 220.00 | 220.00 | 191.16 | 0 |
| 2023-10-10 | 220.00 | 220.00 | 220.00 | 220.00 | 191.16 | 0 |
| 2023-10-09 | 220.00 | 220.00 | 220.00 | 220.00 | 191.16 | 1 |
| 2023-10-06 | 220.00 | 220.00 | 220.00 | 220.00 | 191.16 | 40 |
| 2023-10-05 | 226.00 | 226.00 | 226.00 | 226.00 | 196.38 | 0 |
| 2023-10-04 | 226.00 | 230.00 | 226.00 | 226.00 | 196.38 | 202 |
| 2023-10-03 | 222.00 | 222.00 | 222.00 | 222.00 | 192.90 | 40 |
| 2023-10-02 | 216.00 | 218.00 | 216.00 | 218.00 | 189.43 | 371 |
| 2023-09-29 | 216.00 | 216.00 | 216.00 | 216.00 | 187.69 | 35 |
| 2023-09-28 | 218.00 | 218.00 | 216.00 | 216.00 | 187.69 | 195 |
| 2023-09-27 | 218.00 | 218.00 | 218.00 | 218.00 | 189.43 | 7 |
| 2023-09-26 | 218.00 | 218.00 | 218.00 | 218.00 | 189.43 | 0 |
| 2023-09-25 | 222.00 | 222.00 | 218.00 | 218.00 | 189.43 | 1,969 |
| 2023-09-22 | 218.00 | 222.00 | 218.00 | 222.00 | 192.90 | 101 |
| 2023-09-21 | 220.00 | 220.00 | 220.00 | 220.00 | 191.16 | 0 |
| 2023-09-20 | 220.00 | 220.00 | 220.00 | 220.00 | 191.16 | 406 |
| 2023-09-19 | 216.00 | 216.00 | 216.00 | 216.00 | 187.69 | 0 |
| 2023-09-18 | 216.00 | 216.00 | 216.00 | 216.00 | 187.69 | 5 |
| 2023-09-15 | 218.00 | 218.00 | 218.00 | 218.00 | 189.43 | 0 |
| 2023-09-14 | 216.00 | 218.00 | 216.00 | 218.00 | 189.43 | 593 |
| 2023-09-13 | 220.00 | 220.00 | 220.00 | 220.00 | 191.16 | 0 |
| 2023-09-12 | 220.00 | 220.00 | 220.00 | 220.00 | 191.16 | 79 |
| 2023-09-11 | 220.00 | 220.00 | 220.00 | 220.00 | 191.16 | 0 |
| 2023-09-08 | 220.00 | 220.00 | 220.00 | 220.00 | 191.16 | 0 |
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.