Voss Veksel og Landmandsbank ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 530.00 | 530.00 | 510.00 | 510.00 | 491.25 | 523 |
| 2026-04-28 | 482.00 | 515.00 | 482.00 | 505.00 | 486.43 | 647 |
| 2026-04-27 | 490.00 | 494.00 | 490.00 | 494.00 | 475.84 | 97 |
| 2026-04-24 | 482.00 | 492.00 | 480.00 | 488.00 | 470.06 | 403 |
| 2026-04-23 | 482.00 | 498.00 | 480.00 | 480.00 | 462.35 | 1,115 |
| 2026-04-22 | 486.00 | 492.00 | 472.00 | 480.00 | 462.35 | 621 |
| 2026-04-21 | 520.00 | 525.00 | 476.00 | 492.00 | 473.91 | 1,131 |
| 2026-04-20 | 505.00 | 530.00 | 505.00 | 510.00 | 491.25 | 285 |
| 2026-04-17 | 498.00 | 500.00 | 498.00 | 498.00 | 479.69 | 109 |
| 2026-04-16 | 490.00 | 498.00 | 480.00 | 498.00 | 479.69 | 665 |
| 2026-04-15 | 490.00 | 500.00 | 488.00 | 500.00 | 481.62 | 228 |
| 2026-04-14 | 500.00 | 500.00 | 488.00 | 488.00 | 470.06 | 58 |
| 2026-04-13 | 498.00 | 500.00 | 488.00 | 500.00 | 481.62 | 873 |
| 2026-04-10 | 478.00 | 490.00 | 474.00 | 478.00 | 460.43 | 476 |
| 2026-04-09 | 480.00 | 498.00 | 470.00 | 486.00 | 468.13 | 795 |
| 2026-04-08 | 470.00 | 498.00 | 470.00 | 482.00 | 464.28 | 1,035 |
| 2026-04-07 | 450.00 | 464.00 | 442.00 | 460.00 | 443.09 | 615 |
| 2026-04-01 | 442.00 | 452.00 | 438.00 | 446.00 | 429.60 | 434 |
| 2026-03-31 | 442.00 | 466.00 | 436.00 | 442.00 | 425.75 | 927 |
| 2026-03-30 | 460.00 | 460.00 | 422.00 | 438.00 | 421.90 | 1,172 |
| 2026-03-27 | 436.00 | 478.00 | 436.00 | 460.00 | 443.09 | 893 |
| 2026-03-26 | 428.00 | 436.00 | 428.00 | 428.00 | 412.26 | 62 |
| 2026-03-25 | 430.00 | 430.00 | 430.00 | 430.00 | 414.19 | 170 |
| 2026-03-24 | 432.00 | 432.00 | 430.00 | 430.00 | 414.19 | 29 |
| 2026-03-23 | 428.00 | 430.00 | 428.00 | 430.00 | 414.19 | 142 |
| 2026-03-20 | 426.00 | 426.00 | 426.00 | 426.00 | 410.34 | 128 |
| 2026-03-19 | 430.00 | 430.00 | 428.00 | 428.00 | 412.26 | 116 |
| 2026-03-18 | 432.00 | 432.00 | 420.00 | 428.00 | 412.26 | 192 |
| 2026-03-17 | 422.00 | 422.00 | 420.00 | 420.00 | 404.56 | 50 |
| 2026-03-16 | 416.00 | 426.00 | 416.00 | 424.00 | 408.41 | 2,090 |
| 2026-03-13 | 424.00 | 444.00 | 424.00 | 432.00 | 416.12 | 488 |
| 2026-03-12 | 424.00 | 424.00 | 410.00 | 418.00 | 402.63 | 101 |
| 2026-03-11 | 418.00 | 418.00 | 396.00 | 414.00 | 398.78 | 1,225 |
| 2026-03-10 | 426.00 | 426.00 | 416.00 | 416.00 | 400.71 | 572 |
| 2026-03-09 | 424.00 | 424.00 | 412.00 | 424.00 | 408.41 | 17 |
| 2026-03-06 | 424.00 | 424.00 | 418.00 | 424.00 | 408.41 | 161 |
| 2026-03-05 | 424.00 | 424.00 | 420.00 | 420.00 | 404.56 | 107 |
| 2026-03-04 | 426.00 | 426.00 | 416.00 | 416.00 | 400.71 | 203 |
| 2026-03-03 | 432.00 | 432.00 | 424.00 | 428.00 | 412.26 | 112 |
| 2026-03-02 | 430.00 | 432.00 | 424.00 | 424.00 | 408.41 | 216 |
| 2026-02-27 | 412.00 | 418.00 | 412.00 | 418.00 | 402.63 | 300 |
| 2026-02-26 | 412.00 | 414.00 | 412.00 | 414.00 | 398.78 | 89 |
| 2026-02-25 | 414.00 | 416.00 | 410.00 | 410.00 | 394.93 | 62 |
| 2026-02-24 | 416.00 | 416.00 | 408.00 | 412.00 | 396.85 | 7 |
| 2026-02-23 | 410.00 | 416.00 | 410.00 | 416.00 | 400.71 | 103 |
| 2026-02-20 | 404.00 | 410.00 | 404.00 | 410.00 | 394.93 | 541 |
| 2026-02-19 | 398.00 | 402.00 | 398.00 | 402.00 | 387.22 | 77 |
| 2026-02-18 | 398.00 | 402.00 | 398.00 | 398.00 | 383.37 | 224 |
| 2026-02-17 | 396.00 | 404.00 | 396.00 | 400.00 | 385.29 | 61 |
| 2026-02-16 | 406.00 | 406.00 | 398.00 | 398.00 | 383.37 | 201 |
| 2026-02-13 | 408.00 | 408.00 | 398.00 | 406.00 | 391.07 | 61 |
| 2026-02-12 | 398.00 | 410.00 | 396.00 | 408.00 | 393.00 | 567 |
| 2026-02-11 | 400.00 | 402.00 | 392.00 | 398.00 | 383.37 | 221 |
| 2026-02-10 | 400.00 | 400.00 | 400.00 | 400.00 | 385.29 | 0 |
| 2026-02-09 | 394.00 | 400.00 | 394.00 | 400.00 | 385.29 | 284 |
| 2026-02-06 | 396.00 | 398.00 | 396.00 | 398.00 | 383.37 | 14 |
| 2026-02-05 | 394.00 | 398.00 | 392.00 | 398.00 | 383.37 | 23 |
| 2026-02-04 | 394.00 | 394.00 | 394.00 | 394.00 | 379.51 | 62 |
| 2026-02-03 | 392.00 | 392.00 | 392.00 | 392.00 | 377.59 | 0 |
| 2026-02-02 | 400.00 | 400.00 | 392.00 | 392.00 | 377.59 | 13 |
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.