Voss Veksel og Landmandsbank ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 216.00 | 222.00 | 210.00 | 212.00 | 184.21 | 322 |
| 2022-12-19 | 210.00 | 210.00 | 210.00 | 210.00 | 182.47 | 0 |
| 2022-12-16 | 210.00 | 210.00 | 210.00 | 210.00 | 182.47 | 2 |
| 2022-12-15 | 212.00 | 212.00 | 212.00 | 212.00 | 184.21 | 10 |
| 2022-12-14 | 216.00 | 216.00 | 212.00 | 212.00 | 184.21 | 117 |
| 2022-12-13 | 218.00 | 218.00 | 210.00 | 210.00 | 182.47 | 269 |
| 2022-12-12 | 218.00 | 236.00 | 210.00 | 210.00 | 182.47 | 1,362 |
| 2022-12-09 | 216.00 | 216.00 | 216.00 | 216.00 | 187.69 | 75 |
| 2022-12-08 | 212.00 | 212.00 | 212.00 | 212.00 | 184.21 | 0 |
| 2022-12-07 | 212.00 | 212.00 | 212.00 | 212.00 | 184.21 | 0 |
| 2022-12-06 | 212.00 | 212.00 | 212.00 | 212.00 | 184.21 | 0 |
| 2022-12-05 | 214.00 | 216.00 | 210.00 | 212.00 | 184.21 | 477 |
| 2022-12-02 | 210.00 | 210.00 | 210.00 | 210.00 | 182.47 | 0 |
| 2022-12-01 | 210.00 | 210.00 | 210.00 | 210.00 | 182.47 | 0 |
| 2022-11-30 | 212.00 | 212.00 | 210.00 | 210.00 | 182.47 | 702 |
| 2022-11-29 | 210.00 | 210.00 | 210.00 | 210.00 | 182.47 | 0 |
| 2022-11-28 | 210.00 | 210.00 | 210.00 | 210.00 | 182.47 | 21 |
| 2022-11-25 | 216.00 | 216.00 | 212.00 | 212.00 | 184.21 | 384 |
| 2022-11-24 | 222.00 | 224.00 | 216.00 | 216.00 | 187.69 | 416 |
| 2022-11-23 | 210.00 | 212.00 | 210.00 | 212.00 | 184.21 | 500 |
| 2022-11-22 | 204.00 | 204.00 | 204.00 | 204.00 | 177.26 | 0 |
| 2022-11-21 | 204.00 | 204.00 | 204.00 | 204.00 | 177.26 | 0 |
| 2022-11-18 | 204.00 | 204.00 | 204.00 | 204.00 | 177.26 | 30 |
| 2022-11-17 | 204.00 | 204.00 | 204.00 | 204.00 | 177.26 | 29 |
| 2022-11-16 | 202.00 | 202.00 | 202.00 | 202.00 | 175.52 | 5 |
| 2022-11-15 | 202.00 | 202.00 | 202.00 | 202.00 | 175.52 | 0 |
| 2022-11-14 | 206.00 | 206.00 | 202.00 | 202.00 | 175.52 | 143 |
| 2022-11-11 | 212.00 | 212.00 | 208.00 | 208.00 | 180.74 | 113 |
| 2022-11-10 | 212.00 | 214.00 | 210.00 | 212.00 | 184.21 | 546 |
| 2022-11-09 | 212.00 | 212.00 | 212.00 | 212.00 | 184.21 | 10 |
| 2022-11-08 | 200.00 | 208.00 | 200.00 | 208.00 | 180.74 | 489 |
| 2022-11-07 | 200.00 | 200.00 | 200.00 | 200.00 | 173.78 | 15 |
| 2022-11-04 | 206.00 | 206.00 | 200.00 | 200.00 | 173.78 | 132 |
| 2022-11-03 | 206.00 | 206.00 | 206.00 | 206.00 | 179.00 | 6 |
| 2022-11-02 | 202.00 | 202.00 | 202.00 | 202.00 | 175.52 | 3 |
| 2022-11-01 | 204.00 | 204.00 | 204.00 | 204.00 | 177.26 | 15 |
| 2022-10-31 | 200.00 | 204.00 | 200.00 | 204.00 | 177.26 | 450 |
| 2022-10-28 | 198.00 | 199.00 | 198.00 | 199.00 | 172.92 | 400 |
| 2022-10-27 | 195.00 | 204.00 | 192.00 | 197.00 | 171.18 | 1,008 |
| 2022-10-26 | 198.00 | 206.00 | 193.00 | 196.00 | 170.31 | 1,566 |
| 2022-10-25 | 197.00 | 197.00 | 197.00 | 197.00 | 171.18 | 501 |
| 2022-10-24 | 193.00 | 195.00 | 191.00 | 195.00 | 169.44 | 1,381 |
| 2022-10-21 | 190.00 | 196.00 | 190.00 | 192.00 | 166.83 | 310 |
| 2022-10-20 | 190.00 | 195.00 | 190.00 | 193.00 | 167.70 | 1,437 |
| 2022-10-19 | 193.00 | 193.00 | 190.00 | 193.00 | 167.70 | 1,109 |
| 2022-10-18 | 200.00 | 200.00 | 192.00 | 192.00 | 166.83 | 677 |
| 2022-10-17 | 198.00 | 198.00 | 198.00 | 198.00 | 172.05 | 140 |
| 2022-10-14 | 202.00 | 202.00 | 202.00 | 202.00 | 175.52 | 6 |
| 2022-10-13 | 200.00 | 202.00 | 196.00 | 196.00 | 170.31 | 53 |
| 2022-10-12 | 206.00 | 206.00 | 204.00 | 204.00 | 177.26 | 575 |
| 2022-10-11 | 208.00 | 208.00 | 208.00 | 208.00 | 180.74 | 20 |
| 2022-10-10 | 218.00 | 218.00 | 212.00 | 212.00 | 184.21 | 225 |
| 2022-10-07 | 210.00 | 210.00 | 210.00 | 210.00 | 182.47 | 35 |
| 2022-10-06 | 206.00 | 210.00 | 206.00 | 210.00 | 182.47 | 516 |
| 2022-10-05 | 204.00 | 206.00 | 204.00 | 206.00 | 179.00 | 425 |
| 2022-10-04 | 208.00 | 208.00 | 208.00 | 208.00 | 180.74 | 28 |
| 2022-10-03 | 210.00 | 210.00 | 210.00 | 210.00 | 182.47 | 0 |
| 2022-09-30 | 210.00 | 210.00 | 210.00 | 210.00 | 182.47 | 16 |
| 2022-09-29 | 206.00 | 206.00 | 206.00 | 206.00 | 179.00 | 0 |
| 2022-09-28 | 204.00 | 206.00 | 204.00 | 206.00 | 179.00 | 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.