Voss Veksel og Landmandsbank ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-07 | 224.00 | 224.00 | 220.00 | 220.00 | 191.16 | 725 |
| 2023-09-06 | 224.00 | 226.00 | 224.00 | 226.00 | 196.38 | 39 |
| 2023-09-05 | 224.00 | 224.00 | 224.00 | 224.00 | 194.64 | 367 |
| 2023-09-04 | 224.00 | 224.00 | 222.00 | 222.00 | 192.90 | 64 |
| 2023-09-01 | 224.00 | 224.00 | 224.00 | 224.00 | 194.64 | 128 |
| 2023-08-31 | 220.00 | 222.00 | 220.00 | 222.00 | 192.90 | 32 |
| 2023-08-30 | 222.00 | 222.00 | 222.00 | 222.00 | 192.90 | 0 |
| 2023-08-29 | 216.00 | 222.00 | 216.00 | 222.00 | 192.90 | 1,680 |
| 2023-08-28 | 218.00 | 218.00 | 216.00 | 216.00 | 187.69 | 30 |
| 2023-08-25 | 216.00 | 216.00 | 216.00 | 216.00 | 187.69 | 0 |
| 2023-08-24 | 218.00 | 218.00 | 216.00 | 216.00 | 187.69 | 300 |
| 2023-08-23 | 218.00 | 218.00 | 216.00 | 216.00 | 187.69 | 924 |
| 2023-08-22 | 216.00 | 216.00 | 216.00 | 216.00 | 187.69 | 26 |
| 2023-08-21 | 218.00 | 218.00 | 218.00 | 218.00 | 189.43 | 271 |
| 2023-08-18 | 218.00 | 218.00 | 218.00 | 218.00 | 189.43 | 5 |
| 2023-08-17 | 214.00 | 214.00 | 214.00 | 214.00 | 185.95 | 60 |
| 2023-08-16 | 218.00 | 218.00 | 214.00 | 214.00 | 185.95 | 300 |
| 2023-08-15 | 214.00 | 214.00 | 214.00 | 214.00 | 185.95 | 3 |
| 2023-08-14 | 214.00 | 216.00 | 212.00 | 214.00 | 185.95 | 734 |
| 2023-08-11 | 214.00 | 214.00 | 212.00 | 212.00 | 184.21 | 153 |
| 2023-08-10 | 214.00 | 214.00 | 214.00 | 214.00 | 185.95 | 25 |
| 2023-08-09 | 212.00 | 212.00 | 212.00 | 212.00 | 184.21 | 0 |
| 2023-08-08 | 214.00 | 214.00 | 212.00 | 212.00 | 184.21 | 200 |
| 2023-08-07 | 212.00 | 212.00 | 212.00 | 212.00 | 184.21 | 8 |
| 2023-08-04 | 214.00 | 214.00 | 214.00 | 214.00 | 185.95 | 25 |
| 2023-08-03 | 212.00 | 212.00 | 212.00 | 212.00 | 184.21 | 0 |
| 2023-08-02 | 214.00 | 214.00 | 212.00 | 212.00 | 184.21 | 518 |
| 2023-08-01 | 214.00 | 214.00 | 214.00 | 214.00 | 185.95 | 121 |
| 2023-07-31 | 212.00 | 214.00 | 212.00 | 214.00 | 185.95 | 1,700 |
| 2023-07-28 | 214.00 | 214.00 | 214.00 | 214.00 | 185.95 | 0 |
| 2023-07-27 | 212.00 | 214.00 | 212.00 | 214.00 | 185.95 | 69 |
| 2023-07-26 | 214.00 | 216.00 | 214.00 | 214.00 | 185.95 | 278 |
| 2023-07-25 | 210.00 | 212.00 | 210.00 | 212.00 | 184.21 | 1,798 |
| 2023-07-24 | 212.00 | 212.00 | 210.00 | 210.00 | 182.47 | 112 |
| 2023-07-21 | 216.00 | 216.00 | 212.00 | 212.00 | 184.21 | 759 |
| 2023-07-20 | 216.00 | 216.00 | 216.00 | 216.00 | 187.69 | 25 |
| 2023-07-19 | 218.00 | 218.00 | 218.00 | 218.00 | 189.43 | 0 |
| 2023-07-18 | 216.00 | 218.00 | 214.00 | 218.00 | 189.43 | 365 |
| 2023-07-17 | 218.00 | 218.00 | 210.00 | 212.00 | 184.21 | 2,389 |
| 2023-07-14 | 220.00 | 220.00 | 220.00 | 220.00 | 191.16 | 25 |
| 2023-07-13 | 220.00 | 222.00 | 216.00 | 216.00 | 187.69 | 880 |
| 2023-07-12 | 222.00 | 222.00 | 222.00 | 222.00 | 192.90 | 0 |
| 2023-07-11 | 224.00 | 224.00 | 216.00 | 222.00 | 192.90 | 42 |
| 2023-07-10 | 222.00 | 222.00 | 218.00 | 218.00 | 189.43 | 6 |
| 2023-07-07 | 220.00 | 220.00 | 216.00 | 216.00 | 187.69 | 22 |
| 2023-07-06 | 224.00 | 224.00 | 220.00 | 220.00 | 191.16 | 538 |
| 2023-07-05 | 224.00 | 224.00 | 224.00 | 224.00 | 194.64 | 1 |
| 2023-07-04 | 224.00 | 224.00 | 220.00 | 220.00 | 191.16 | 162 |
| 2023-07-03 | 222.00 | 222.00 | 222.00 | 222.00 | 192.90 | 0 |
| 2023-06-30 | 222.00 | 222.00 | 222.00 | 222.00 | 192.90 | 0 |
| 2023-06-29 | 220.00 | 226.00 | 220.00 | 222.00 | 192.90 | 1,609 |
| 2023-06-28 | 216.00 | 216.00 | 216.00 | 216.00 | 187.69 | 0 |
| 2023-06-27 | 222.00 | 222.00 | 216.00 | 216.00 | 187.69 | 73 |
| 2023-06-26 | 216.00 | 216.00 | 216.00 | 216.00 | 187.69 | 1 |
| 2023-06-23 | 220.00 | 220.00 | 220.00 | 220.00 | 191.16 | 1 |
| 2023-06-22 | 218.00 | 224.00 | 218.00 | 224.00 | 194.64 | 620 |
| 2023-06-21 | 218.00 | 218.00 | 216.00 | 218.00 | 189.43 | 317 |
| 2023-06-20 | 222.00 | 222.00 | 210.00 | 210.00 | 182.47 | 1,144 |
| 2023-06-19 | 230.00 | 230.00 | 222.00 | 222.00 | 192.90 | 595 |
| 2023-06-16 | 232.00 | 232.00 | 232.00 | 232.00 | 201.59 | 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.