Voss Veksel og Landmandsbank ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-15 | 224.00 | 224.00 | 224.00 | 224.00 | 194.64 | 39 |
| 2023-03-14 | 234.00 | 234.00 | 222.00 | 224.00 | 194.64 | 719 |
| 2023-03-13 | 240.00 | 240.00 | 230.00 | 230.00 | 199.85 | 126 |
| 2023-03-10 | 236.00 | 236.00 | 236.00 | 236.00 | 205.07 | 0 |
| 2023-03-09 | 240.00 | 240.00 | 236.00 | 236.00 | 205.07 | 170 |
| 2023-03-08 | 240.00 | 240.00 | 234.00 | 240.00 | 208.54 | 297 |
| 2023-03-07 | 240.00 | 240.00 | 240.00 | 240.00 | 208.54 | 48 |
| 2023-03-06 | 240.00 | 240.00 | 236.00 | 236.00 | 205.07 | 543 |
| 2023-03-03 | 238.00 | 238.00 | 238.00 | 238.00 | 206.80 | 2 |
| 2023-03-02 | 240.00 | 242.00 | 234.00 | 238.00 | 206.80 | 6 |
| 2023-03-01 | 232.00 | 242.00 | 232.00 | 236.00 | 205.07 | 1,287 |
| 2023-02-28 | 228.00 | 234.00 | 228.00 | 234.00 | 203.33 | 149 |
| 2023-02-27 | 234.00 | 234.00 | 230.00 | 234.00 | 203.33 | 34 |
| 2023-02-24 | 234.00 | 234.00 | 228.00 | 228.00 | 198.11 | 7 |
| 2023-02-23 | 226.00 | 228.00 | 224.00 | 228.00 | 198.11 | 387 |
| 2023-02-22 | 226.00 | 228.00 | 224.00 | 224.00 | 194.64 | 1,220 |
| 2023-02-21 | 226.00 | 226.00 | 220.00 | 220.00 | 191.16 | 47 |
| 2023-02-20 | 222.00 | 222.00 | 222.00 | 222.00 | 192.90 | 180 |
| 2023-02-17 | 220.00 | 220.00 | 220.00 | 220.00 | 191.16 | 179 |
| 2023-02-16 | 224.00 | 224.00 | 214.00 | 224.00 | 194.64 | 1,736 |
| 2023-02-15 | 220.00 | 226.00 | 218.00 | 220.00 | 191.16 | 787 |
| 2023-02-14 | 226.00 | 232.00 | 226.00 | 226.00 | 196.38 | 230 |
| 2023-02-13 | 228.00 | 232.00 | 228.00 | 230.00 | 199.85 | 240 |
| 2023-02-10 | 228.00 | 228.00 | 228.00 | 228.00 | 198.11 | 25 |
| 2023-02-09 | 226.00 | 226.00 | 226.00 | 226.00 | 196.38 | 4 |
| 2023-02-08 | 236.00 | 244.00 | 228.00 | 228.00 | 198.11 | 133 |
| 2023-02-07 | 224.00 | 230.00 | 222.00 | 230.00 | 199.85 | 244 |
| 2023-02-06 | 224.00 | 224.00 | 222.00 | 222.00 | 192.90 | 57 |
| 2023-02-03 | 222.00 | 222.00 | 222.00 | 222.00 | 192.90 | 19 |
| 2023-02-02 | 226.00 | 226.00 | 222.00 | 222.00 | 192.90 | 188 |
| 2023-02-01 | 224.00 | 224.00 | 224.00 | 224.00 | 194.64 | 15 |
| 2023-01-31 | 224.00 | 224.00 | 224.00 | 224.00 | 194.64 | 24 |
| 2023-01-30 | 224.00 | 224.00 | 222.00 | 222.00 | 192.90 | 100 |
| 2023-01-27 | 222.00 | 222.00 | 218.00 | 222.00 | 192.90 | 441 |
| 2023-01-26 | 226.00 | 226.00 | 212.00 | 222.00 | 192.90 | 812 |
| 2023-01-25 | 224.00 | 224.00 | 224.00 | 224.00 | 194.64 | 0 |
| 2023-01-24 | 226.00 | 226.00 | 224.00 | 224.00 | 194.64 | 101 |
| 2023-01-23 | 220.00 | 224.00 | 220.00 | 224.00 | 194.64 | 73 |
| 2023-01-20 | 226.00 | 226.00 | 220.00 | 220.00 | 191.16 | 51 |
| 2023-01-19 | 218.00 | 220.00 | 218.00 | 220.00 | 191.16 | 77 |
| 2023-01-18 | 228.00 | 228.00 | 220.00 | 228.00 | 198.11 | 104 |
| 2023-01-17 | 222.00 | 228.00 | 220.00 | 228.00 | 198.11 | 498 |
| 2023-01-16 | 216.00 | 216.00 | 216.00 | 216.00 | 187.69 | 64 |
| 2023-01-13 | 216.00 | 216.00 | 216.00 | 216.00 | 187.69 | 35 |
| 2023-01-12 | 214.00 | 214.00 | 214.00 | 214.00 | 185.95 | 56 |
| 2023-01-11 | 212.00 | 212.00 | 212.00 | 212.00 | 184.21 | 25 |
| 2023-01-10 | 212.00 | 212.00 | 212.00 | 212.00 | 184.21 | 0 |
| 2023-01-09 | 210.00 | 218.00 | 210.00 | 212.00 | 184.21 | 111 |
| 2023-01-06 | 212.00 | 212.00 | 212.00 | 212.00 | 184.21 | 50 |
| 2023-01-05 | 212.00 | 216.00 | 210.00 | 210.00 | 182.47 | 20 |
| 2023-01-04 | 214.00 | 214.00 | 210.00 | 212.00 | 184.21 | 1,264 |
| 2023-01-03 | 210.00 | 214.00 | 208.00 | 212.00 | 184.21 | 1,294 |
| 2023-01-02 | 214.00 | 218.00 | 214.00 | 218.00 | 189.43 | 26 |
| 2022-12-30 | 222.00 | 222.00 | 222.00 | 222.00 | 192.90 | 235 |
| 2022-12-29 | 218.00 | 218.00 | 218.00 | 218.00 | 189.43 | 1 |
| 2022-12-28 | 212.00 | 224.00 | 212.00 | 220.00 | 191.16 | 733 |
| 2022-12-27 | 216.00 | 216.00 | 214.00 | 214.00 | 185.95 | 27 |
| 2022-12-23 | 216.00 | 216.00 | 212.00 | 212.00 | 184.21 | 102 |
| 2022-12-22 | 212.00 | 212.00 | 212.00 | 212.00 | 184.21 | 21 |
| 2022-12-21 | 220.00 | 228.00 | 212.00 | 212.00 | 184.21 | 1,021 |
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.