Voss Veksel og Landmandsbank ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 214.00 | 214.00 | 214.00 | 214.00 | 185.95 | 100 |
| 2022-09-26 | 222.00 | 224.00 | 220.00 | 220.00 | 191.16 | 691 |
| 2022-09-23 | 220.00 | 220.00 | 220.00 | 220.00 | 191.16 | 100 |
| 2022-09-22 | 222.00 | 222.00 | 222.00 | 222.00 | 192.90 | 22 |
| 2022-09-21 | 222.00 | 222.00 | 222.00 | 222.00 | 192.90 | 0 |
| 2022-09-20 | 222.00 | 222.00 | 222.00 | 222.00 | 192.90 | 0 |
| 2022-09-19 | 224.00 | 224.00 | 216.00 | 222.00 | 192.90 | 1,283 |
| 2022-09-16 | 222.00 | 222.00 | 222.00 | 222.00 | 192.90 | 0 |
| 2022-09-15 | 222.00 | 222.00 | 222.00 | 222.00 | 192.90 | 0 |
| 2022-09-14 | 222.00 | 222.00 | 222.00 | 222.00 | 192.90 | 0 |
| 2022-09-13 | 226.00 | 226.00 | 216.00 | 222.00 | 192.90 | 1,107 |
| 2022-09-12 | 230.00 | 230.00 | 228.00 | 228.00 | 198.11 | 154 |
| 2022-09-09 | 228.00 | 228.00 | 228.00 | 228.00 | 198.11 | 0 |
| 2022-09-08 | 228.00 | 228.00 | 228.00 | 228.00 | 198.11 | 9 |
| 2022-09-07 | 230.00 | 230.00 | 228.00 | 228.00 | 198.11 | 54 |
| 2022-09-06 | 230.00 | 230.00 | 230.00 | 230.00 | 199.85 | 5 |
| 2022-09-05 | 234.00 | 234.00 | 226.00 | 230.00 | 199.85 | 745 |
| 2022-09-02 | 234.00 | 234.00 | 234.00 | 234.00 | 203.33 | 30 |
| 2022-09-01 | 234.00 | 234.00 | 232.00 | 232.00 | 201.59 | 670 |
| 2022-08-31 | 236.00 | 236.00 | 236.00 | 236.00 | 205.07 | 1 |
| 2022-08-30 | 236.00 | 236.00 | 236.00 | 236.00 | 205.07 | 44 |
| 2022-08-29 | 238.00 | 238.00 | 238.00 | 238.00 | 206.80 | 0 |
| 2022-08-26 | 238.00 | 238.00 | 238.00 | 238.00 | 206.80 | 0 |
| 2022-08-25 | 238.00 | 238.00 | 238.00 | 238.00 | 206.80 | 257 |
| 2022-08-24 | 240.00 | 240.00 | 240.00 | 240.00 | 208.54 | 80 |
| 2022-08-23 | 232.00 | 232.00 | 232.00 | 232.00 | 201.59 | 65 |
| 2022-08-22 | 238.00 | 240.00 | 238.00 | 240.00 | 208.54 | 104 |
| 2022-08-19 | 238.00 | 242.00 | 238.00 | 240.00 | 208.54 | 253 |
| 2022-08-18 | 240.00 | 240.00 | 240.00 | 240.00 | 208.54 | 120 |
| 2022-08-17 | 246.00 | 246.00 | 246.00 | 246.00 | 213.76 | 2 |
| 2022-08-16 | 246.00 | 246.00 | 246.00 | 246.00 | 213.76 | 18 |
| 2022-08-15 | 238.00 | 240.00 | 238.00 | 240.00 | 208.54 | 33 |
| 2022-08-12 | 238.00 | 238.00 | 238.00 | 238.00 | 206.80 | 0 |
| 2022-08-11 | 238.00 | 238.00 | 238.00 | 238.00 | 206.80 | 23 |
| 2022-08-10 | 246.00 | 246.00 | 238.00 | 240.00 | 208.54 | 205 |
| 2022-08-09 | 248.00 | 248.00 | 248.00 | 248.00 | 215.49 | 86 |
| 2022-08-08 | 250.00 | 250.00 | 250.00 | 250.00 | 217.23 | 0 |
| 2022-08-05 | 250.00 | 250.00 | 250.00 | 250.00 | 217.23 | 10 |
| 2022-08-04 | 250.00 | 250.00 | 250.00 | 250.00 | 217.23 | 25 |
| 2022-08-03 | 250.00 | 250.00 | 250.00 | 250.00 | 217.23 | 470 |
| 2022-08-02 | 250.00 | 252.00 | 250.00 | 252.00 | 218.97 | 675 |
| 2022-08-01 | 246.00 | 252.00 | 246.00 | 252.00 | 218.97 | 770 |
| 2022-07-29 | 250.00 | 250.00 | 250.00 | 250.00 | 217.23 | 12 |
| 2022-07-28 | 250.00 | 250.00 | 250.00 | 250.00 | 217.23 | 43 |
| 2022-07-27 | 250.00 | 250.00 | 246.00 | 250.00 | 217.23 | 73 |
| 2022-07-26 | 246.00 | 246.00 | 246.00 | 246.00 | 213.76 | 2 |
| 2022-07-25 | 248.00 | 248.00 | 248.00 | 248.00 | 215.49 | 0 |
| 2022-07-22 | 252.00 | 252.00 | 248.00 | 248.00 | 215.49 | 301 |
| 2022-07-21 | 238.00 | 250.00 | 238.00 | 250.00 | 217.23 | 431 |
| 2022-07-20 | 236.00 | 240.00 | 236.00 | 240.00 | 208.54 | 438 |
| 2022-07-19 | 226.00 | 246.00 | 226.00 | 246.00 | 213.76 | 1,026 |
| 2022-07-18 | 230.00 | 230.00 | 228.00 | 228.00 | 198.11 | 60 |
| 2022-07-15 | 228.00 | 230.00 | 228.00 | 230.00 | 199.85 | 143 |
| 2022-07-14 | 230.00 | 230.00 | 230.00 | 230.00 | 199.85 | 41 |
| 2022-07-13 | 228.00 | 230.00 | 228.00 | 230.00 | 199.85 | 34 |
| 2022-07-12 | 228.00 | 228.00 | 228.00 | 228.00 | 198.11 | 166 |
| 2022-07-11 | 226.00 | 226.00 | 226.00 | 226.00 | 196.38 | 3 |
| 2022-07-08 | 228.00 | 230.00 | 228.00 | 230.00 | 199.85 | 17 |
| 2022-07-07 | 228.00 | 228.00 | 228.00 | 228.00 | 198.11 | 0 |
| 2022-07-06 | 228.00 | 228.00 | 228.00 | 228.00 | 198.11 | 4 |
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.