Voss Veksel og Landmandsbank ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 278.00 | 278.00 | 264.00 | 272.00 | 227.14 | 128 |
| 2022-04-01 | 266.00 | 266.00 | 266.00 | 266.00 | 222.13 | 6 |
| 2022-03-31 | 276.00 | 276.00 | 268.00 | 270.00 | 225.47 | 681 |
| 2022-03-30 | 272.00 | 274.00 | 268.00 | 274.00 | 228.81 | 268 |
| 2022-03-29 | 278.00 | 278.00 | 274.00 | 276.00 | 230.48 | 127 |
| 2022-03-28 | 278.00 | 282.00 | 268.00 | 274.00 | 228.81 | 693 |
| 2022-03-25 | 264.00 | 278.00 | 264.00 | 268.00 | 223.80 | 2,029 |
| 2022-03-24 | 258.00 | 264.00 | 258.00 | 260.00 | 217.12 | 297 |
| 2022-03-23 | 256.00 | 256.00 | 256.00 | 256.00 | 213.78 | 10 |
| 2022-03-22 | 250.00 | 252.00 | 250.00 | 252.00 | 210.44 | 400 |
| 2022-03-21 | 248.00 | 248.00 | 246.00 | 246.00 | 205.43 | 127 |
| 2022-03-18 | 244.00 | 244.00 | 244.00 | 244.00 | 203.76 | 3 |
| 2022-03-17 | 248.00 | 250.00 | 248.00 | 250.00 | 208.77 | 90 |
| 2022-03-16 | 244.00 | 244.00 | 242.00 | 244.00 | 203.76 | 205 |
| 2022-03-15 | 242.00 | 256.00 | 238.00 | 250.00 | 208.77 | 1,514 |
| 2022-03-14 | 230.00 | 232.00 | 230.00 | 232.00 | 193.74 | 298 |
| 2022-03-11 | 228.00 | 228.00 | 228.00 | 228.00 | 190.40 | 0 |
| 2022-03-10 | 232.00 | 232.00 | 228.00 | 228.00 | 190.40 | 395 |
| 2022-03-09 | 224.00 | 230.00 | 224.00 | 230.00 | 192.07 | 1,097 |
| 2022-03-08 | 222.00 | 226.00 | 222.00 | 226.00 | 188.73 | 34 |
| 2022-03-07 | 230.00 | 230.00 | 220.00 | 222.00 | 185.39 | 1,522 |
| 2022-03-04 | 232.00 | 232.00 | 230.00 | 230.00 | 192.07 | 660 |
| 2022-03-03 | 236.00 | 236.00 | 236.00 | 236.00 | 197.08 | 300 |
| 2022-03-02 | 236.00 | 238.00 | 234.00 | 236.00 | 197.08 | 840 |
| 2022-03-01 | 236.00 | 236.00 | 236.00 | 236.00 | 197.08 | 1 |
| 2022-02-28 | 230.00 | 230.00 | 230.00 | 230.00 | 192.07 | 82 |
| 2022-02-25 | 230.00 | 230.00 | 230.00 | 230.00 | 192.07 | 0 |
| 2022-02-24 | 230.00 | 230.00 | 230.00 | 230.00 | 192.07 | 1,545 |
| 2022-02-23 | 232.00 | 232.00 | 232.00 | 232.00 | 193.74 | 223 |
| 2022-02-22 | 234.00 | 234.00 | 224.00 | 230.00 | 192.07 | 195 |
| 2022-02-21 | 230.00 | 232.00 | 230.00 | 230.00 | 192.07 | 130 |
| 2022-02-18 | 236.00 | 236.00 | 230.00 | 230.00 | 192.07 | 562 |
| 2022-02-17 | 240.00 | 240.00 | 236.00 | 236.00 | 197.08 | 222 |
| 2022-02-16 | 240.00 | 242.00 | 240.00 | 242.00 | 202.09 | 383 |
| 2022-02-15 | 236.00 | 236.00 | 236.00 | 236.00 | 197.08 | 108 |
| 2022-02-14 | 246.00 | 246.00 | 236.00 | 240.00 | 200.42 | 439 |
| 2022-02-11 | 230.00 | 236.00 | 230.00 | 234.00 | 195.41 | 722 |
| 2022-02-10 | 232.00 | 232.00 | 230.00 | 230.00 | 192.07 | 262 |
| 2022-02-09 | 232.00 | 238.00 | 232.00 | 232.00 | 193.74 | 55,454 |
| 2022-02-08 | 228.00 | 230.00 | 228.00 | 230.00 | 192.07 | 550 |
| 2022-02-07 | 228.00 | 232.00 | 224.00 | 224.00 | 187.06 | 482 |
| 2022-02-04 | 226.00 | 226.00 | 224.00 | 226.00 | 188.73 | 1,089 |
| 2022-02-03 | 216.00 | 222.00 | 216.00 | 222.00 | 185.39 | 1,817 |
| 2022-02-02 | 220.00 | 220.00 | 218.00 | 218.00 | 182.05 | 512 |
| 2022-02-01 | 218.00 | 218.00 | 216.00 | 216.00 | 180.38 | 74 |
| 2022-01-31 | 214.00 | 214.00 | 214.00 | 214.00 | 178.71 | 19 |
| 2022-01-28 | 214.00 | 214.00 | 210.00 | 210.00 | 175.37 | 46 |
| 2022-01-27 | 212.00 | 214.00 | 212.00 | 214.00 | 178.71 | 356 |
| 2022-01-26 | 214.00 | 216.00 | 214.00 | 216.00 | 180.38 | 225 |
| 2022-01-25 | 212.00 | 214.00 | 212.00 | 214.00 | 178.71 | 222 |
| 2022-01-24 | 212.00 | 216.00 | 210.00 | 210.00 | 175.37 | 1,883 |
| 2022-01-21 | 214.00 | 214.00 | 212.00 | 212.00 | 177.04 | 333 |
| 2022-01-20 | 214.00 | 216.00 | 214.00 | 214.00 | 178.71 | 1,045 |
| 2022-01-19 | 214.00 | 214.00 | 214.00 | 214.00 | 178.71 | 189 |
| 2022-01-18 | 214.00 | 214.00 | 214.00 | 214.00 | 178.71 | 223 |
| 2022-01-17 | 214.00 | 214.00 | 214.00 | 214.00 | 178.71 | 0 |
| 2022-01-14 | 214.00 | 214.00 | 214.00 | 214.00 | 178.71 | 11 |
| 2022-01-13 | 214.00 | 214.00 | 214.00 | 214.00 | 178.71 | 1 |
| 2022-01-12 | 212.00 | 214.00 | 212.00 | 214.00 | 178.71 | 256 |
| 2022-01-11 | 210.00 | 210.00 | 208.00 | 210.00 | 175.37 | 510 |
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.