Voss Veksel og Landmandsbank ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 210.00 | 210.00 | 208.00 | 210.00 | 175.37 | 510 |
| 2022-01-10 | 208.00 | 208.00 | 206.00 | 206.00 | 172.03 | 359 |
| 2022-01-07 | 208.00 | 208.00 | 202.00 | 202.00 | 168.69 | 515 |
| 2022-01-06 | 208.00 | 208.00 | 208.00 | 208.00 | 173.70 | 16 |
| 2022-01-05 | 206.00 | 206.00 | 206.00 | 206.00 | 172.03 | 328 |
| 2022-01-04 | 200.00 | 204.00 | 200.00 | 204.00 | 170.36 | 584 |
| 2022-01-03 | 202.00 | 202.00 | 199.00 | 202.00 | 168.69 | 1,022 |
| 2021-12-30 | 202.00 | 202.00 | 202.00 | 202.00 | 168.69 | 260 |
| 2021-12-29 | 200.00 | 200.00 | 199.00 | 199.00 | 166.18 | 575 |
| 2021-12-28 | 202.00 | 202.00 | 200.00 | 200.00 | 167.02 | 863 |
| 2021-12-27 | 200.00 | 200.00 | 200.00 | 200.00 | 167.02 | 30 |
| 2021-12-23 | 202.00 | 202.00 | 202.00 | 202.00 | 168.69 | 0 |
| 2021-12-22 | 202.00 | 202.00 | 200.00 | 202.00 | 168.69 | 1,166 |
| 2021-12-21 | 202.00 | 202.00 | 202.00 | 202.00 | 168.69 | 0 |
| 2021-12-20 | 202.00 | 202.00 | 202.00 | 202.00 | 168.69 | 0 |
| 2021-12-17 | 202.00 | 202.00 | 202.00 | 202.00 | 168.69 | 1,757 |
| 2021-12-16 | 200.00 | 202.00 | 200.00 | 200.00 | 167.02 | 119 |
| 2021-12-15 | 202.00 | 202.00 | 199.00 | 200.00 | 167.02 | 421 |
| 2021-12-14 | 200.00 | 202.00 | 199.00 | 202.00 | 168.69 | 988 |
| 2021-12-13 | 204.00 | 204.00 | 204.00 | 204.00 | 170.36 | 38 |
| 2021-12-10 | 198.00 | 199.00 | 198.00 | 199.00 | 166.18 | 101 |
| 2021-12-09 | 192.00 | 199.00 | 192.00 | 199.00 | 166.18 | 208 |
| 2021-12-08 | 202.00 | 202.00 | 202.00 | 202.00 | 168.69 | 5 |
| 2021-12-07 | 200.00 | 202.00 | 199.00 | 202.00 | 168.69 | 332 |
| 2021-12-06 | 198.00 | 200.00 | 198.00 | 199.00 | 166.18 | 128 |
| 2021-12-03 | 196.00 | 196.00 | 196.00 | 196.00 | 163.67 | 121 |
| 2021-12-02 | 200.00 | 200.00 | 198.00 | 198.00 | 165.35 | 600 |
| 2021-12-01 | 202.00 | 206.00 | 202.00 | 206.00 | 172.03 | 70 |
| 2021-11-30 | 198.00 | 200.00 | 198.00 | 200.00 | 167.02 | 326 |
| 2021-11-29 | 199.00 | 199.00 | 199.00 | 199.00 | 166.18 | 67 |
| 2021-11-26 | 199.00 | 199.00 | 199.00 | 199.00 | 166.18 | 18 |
| 2021-11-25 | 200.00 | 204.00 | 199.00 | 204.00 | 170.36 | 236 |
| 2021-11-24 | 200.00 | 204.00 | 200.00 | 204.00 | 170.36 | 131 |
| 2021-11-23 | 204.00 | 204.00 | 204.00 | 204.00 | 170.36 | 0 |
| 2021-11-22 | 204.00 | 204.00 | 204.00 | 204.00 | 170.36 | 0 |
| 2021-11-19 | 200.00 | 204.00 | 200.00 | 204.00 | 170.36 | 2,091 |
| 2021-11-18 | 198.00 | 198.00 | 198.00 | 198.00 | 165.35 | 1,317 |
| 2021-11-17 | 197.00 | 197.00 | 196.00 | 196.00 | 163.67 | 670 |
| 2021-11-16 | 199.00 | 199.00 | 190.00 | 197.00 | 164.51 | 6,279 |
| 2021-11-15 | 193.00 | 198.00 | 193.00 | 195.00 | 162.84 | 247 |
| 2021-11-12 | 196.00 | 197.00 | 195.00 | 195.00 | 162.84 | 858 |
| 2021-11-11 | 194.00 | 194.00 | 193.00 | 194.00 | 162.00 | 2,947 |
| 2021-11-10 | 200.00 | 200.00 | 195.00 | 200.00 | 167.02 | 646 |
| 2021-11-09 | 197.00 | 200.00 | 197.00 | 200.00 | 167.02 | 224 |
| 2021-11-08 | 197.00 | 197.00 | 197.00 | 197.00 | 164.51 | 412 |
| 2021-11-05 | 200.00 | 200.00 | 200.00 | 200.00 | 167.02 | 0 |
| 2021-11-04 | 198.00 | 200.00 | 198.00 | 200.00 | 167.02 | 120 |
| 2021-11-03 | 200.00 | 200.00 | 200.00 | 200.00 | 167.02 | 104 |
| 2021-11-02 | 204.00 | 204.00 | 198.00 | 198.00 | 165.35 | 681 |
| 2021-11-01 | 200.00 | 202.00 | 200.00 | 200.00 | 167.02 | 1,306 |
| 2021-10-29 | 196.00 | 199.00 | 195.00 | 198.00 | 165.35 | 2,210 |
| 2021-10-28 | 197.00 | 200.00 | 196.00 | 199.00 | 166.18 | 1,454 |
| 2021-10-27 | 202.00 | 202.00 | 192.00 | 195.00 | 162.84 | 1,155 |
| 2021-10-26 | 210.00 | 212.00 | 208.00 | 210.00 | 175.37 | 730 |
| 2021-10-25 | 204.00 | 210.00 | 204.00 | 210.00 | 175.37 | 114 |
| 2021-10-22 | 198.00 | 198.00 | 198.00 | 198.00 | 165.35 | 50 |
| 2021-10-21 | 195.00 | 196.00 | 195.00 | 196.00 | 163.67 | 1,172 |
← NewerPage 21 of 21 · 1,257 trading days
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.