Voss Veksel og Landmandsbank ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 228.00 | 230.00 | 228.00 | 230.00 | 199.85 | 11 |
| 2022-07-04 | 228.00 | 228.00 | 228.00 | 228.00 | 198.11 | 303 |
| 2022-07-01 | 226.00 | 228.00 | 226.00 | 228.00 | 198.11 | 79 |
| 2022-06-30 | 234.00 | 234.00 | 234.00 | 234.00 | 203.33 | 0 |
| 2022-06-29 | 234.00 | 234.00 | 234.00 | 234.00 | 203.33 | 0 |
| 2022-06-28 | 234.00 | 234.00 | 234.00 | 234.00 | 203.33 | 114 |
| 2022-06-27 | 230.00 | 230.00 | 230.00 | 230.00 | 199.85 | 240 |
| 2022-06-24 | 224.00 | 224.00 | 224.00 | 224.00 | 194.64 | 0 |
| 2022-06-23 | 224.00 | 224.00 | 224.00 | 224.00 | 194.64 | 3 |
| 2022-06-22 | 230.00 | 230.00 | 230.00 | 230.00 | 199.85 | 18 |
| 2022-06-21 | 226.00 | 226.00 | 226.00 | 226.00 | 196.38 | 0 |
| 2022-06-20 | 226.00 | 226.00 | 226.00 | 226.00 | 196.38 | 177 |
| 2022-06-17 | 224.00 | 226.00 | 222.00 | 226.00 | 196.38 | 82 |
| 2022-06-16 | 234.00 | 234.00 | 228.00 | 228.00 | 198.11 | 105 |
| 2022-06-15 | 238.00 | 238.00 | 230.00 | 230.00 | 199.85 | 558 |
| 2022-06-14 | 238.00 | 238.00 | 238.00 | 238.00 | 206.80 | 0 |
| 2022-06-13 | 246.00 | 246.00 | 238.00 | 238.00 | 206.80 | 1,144 |
| 2022-06-10 | 248.00 | 248.00 | 248.00 | 248.00 | 215.49 | 120 |
| 2022-06-09 | 256.00 | 256.00 | 250.00 | 250.00 | 217.23 | 715 |
| 2022-06-08 | 256.00 | 256.00 | 256.00 | 256.00 | 222.44 | 20 |
| 2022-06-07 | 258.00 | 258.00 | 252.00 | 252.00 | 218.97 | 23 |
| 2022-06-03 | 258.00 | 258.00 | 258.00 | 258.00 | 224.18 | 1 |
| 2022-06-02 | 260.00 | 260.00 | 260.00 | 260.00 | 225.92 | 0 |
| 2022-06-01 | 256.00 | 260.00 | 256.00 | 260.00 | 225.92 | 84 |
| 2022-05-31 | 256.00 | 256.00 | 256.00 | 256.00 | 222.44 | 22 |
| 2022-05-30 | 252.00 | 252.00 | 252.00 | 252.00 | 218.97 | 10 |
| 2022-05-27 | 258.00 | 258.00 | 256.00 | 256.00 | 222.44 | 142 |
| 2022-05-25 | 246.00 | 246.00 | 246.00 | 246.00 | 213.76 | 10 |
| 2022-05-24 | 252.00 | 252.00 | 252.00 | 252.00 | 218.97 | 111 |
| 2022-05-23 | 244.00 | 252.00 | 244.00 | 252.00 | 218.97 | 72 |
| 2022-05-20 | 236.00 | 242.00 | 236.00 | 242.00 | 210.28 | 271 |
| 2022-05-19 | 248.00 | 248.00 | 244.00 | 244.00 | 212.02 | 27 |
| 2022-05-18 | 244.00 | 248.00 | 244.00 | 248.00 | 215.49 | 17 |
| 2022-05-16 | 238.00 | 244.00 | 238.00 | 244.00 | 212.02 | 475 |
| 2022-05-13 | 244.00 | 246.00 | 244.00 | 244.00 | 212.02 | 245 |
| 2022-05-12 | 240.00 | 240.00 | 236.00 | 236.00 | 205.07 | 822 |
| 2022-05-11 | 238.00 | 242.00 | 234.00 | 242.00 | 210.28 | 1,256 |
| 2022-05-10 | 232.00 | 236.00 | 230.00 | 230.00 | 199.85 | 854 |
| 2022-05-09 | 258.00 | 258.00 | 236.00 | 236.00 | 205.07 | 792 |
| 2022-05-06 | 248.00 | 254.00 | 246.00 | 252.00 | 218.97 | 691 |
| 2022-05-05 | 254.00 | 254.00 | 254.00 | 254.00 | 220.71 | 315 |
| 2022-05-04 | 258.00 | 258.00 | 258.00 | 258.00 | 224.18 | 19 |
| 2022-05-03 | 260.00 | 260.00 | 260.00 | 260.00 | 225.92 | 0 |
| 2022-05-02 | 262.00 | 262.00 | 254.00 | 260.00 | 225.92 | 1,104 |
| 2022-04-29 | 254.00 | 260.00 | 254.00 | 260.00 | 225.92 | 58 |
| 2022-04-28 | 264.00 | 264.00 | 254.00 | 254.00 | 220.71 | 611 |
| 2022-04-27 | 260.00 | 264.00 | 254.00 | 264.00 | 229.40 | 586 |
| 2022-04-26 | 274.00 | 274.00 | 258.00 | 258.00 | 215.45 | 4,255 |
| 2022-04-25 | 268.00 | 276.00 | 268.00 | 274.00 | 228.81 | 1,203 |
| 2022-04-22 | 268.00 | 274.00 | 266.00 | 266.00 | 222.13 | 564 |
| 2022-04-21 | 266.00 | 268.00 | 266.00 | 268.00 | 223.80 | 52 |
| 2022-04-20 | 264.00 | 264.00 | 264.00 | 264.00 | 220.46 | 181 |
| 2022-04-19 | 262.00 | 264.00 | 258.00 | 264.00 | 220.46 | 339 |
| 2022-04-13 | 256.00 | 262.00 | 256.00 | 262.00 | 218.79 | 68 |
| 2022-04-12 | 266.00 | 266.00 | 260.00 | 260.00 | 217.12 | 484 |
| 2022-04-11 | 270.00 | 270.00 | 260.00 | 260.00 | 217.12 | 244 |
| 2022-04-08 | 266.00 | 272.00 | 264.00 | 270.00 | 225.47 | 1,232 |
| 2022-04-07 | 262.00 | 262.00 | 262.00 | 262.00 | 218.79 | 20 |
| 2022-04-06 | 262.00 | 262.00 | 260.00 | 260.00 | 217.12 | 837 |
| 2022-04-05 | 272.00 | 272.00 | 260.00 | 266.00 | 222.13 | 412 |
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.