Voss Veksel og Landmandsbank ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 392.00 | 400.00 | 392.00 | 400.00 | 385.29 | 23 |
| 2026-01-29 | 394.00 | 396.00 | 390.00 | 396.00 | 381.44 | 132 |
| 2026-01-28 | 396.00 | 396.00 | 390.00 | 390.00 | 375.66 | 81 |
| 2026-01-27 | 394.00 | 394.00 | 394.00 | 394.00 | 379.51 | 88 |
| 2026-01-26 | 394.00 | 396.00 | 394.00 | 396.00 | 381.44 | 30 |
| 2026-01-23 | 396.00 | 396.00 | 396.00 | 396.00 | 381.44 | 50 |
| 2026-01-22 | 392.00 | 396.00 | 388.00 | 396.00 | 381.44 | 93 |
| 2026-01-21 | 392.00 | 392.00 | 392.00 | 392.00 | 377.59 | 0 |
| 2026-01-20 | 390.00 | 392.00 | 390.00 | 392.00 | 377.59 | 114 |
| 2026-01-19 | 392.00 | 392.00 | 392.00 | 392.00 | 377.59 | 34 |
| 2026-01-16 | 394.00 | 396.00 | 394.00 | 396.00 | 381.44 | 32 |
| 2026-01-15 | 392.00 | 394.00 | 392.00 | 394.00 | 379.51 | 117 |
| 2026-01-14 | 390.00 | 394.00 | 384.00 | 394.00 | 379.51 | 418 |
| 2026-01-13 | 398.00 | 398.00 | 398.00 | 398.00 | 383.37 | 0 |
| 2026-01-12 | 398.00 | 398.00 | 398.00 | 398.00 | 383.37 | 0 |
| 2026-01-09 | 394.00 | 398.00 | 386.00 | 398.00 | 383.37 | 315 |
| 2026-01-08 | 388.00 | 388.00 | 386.00 | 388.00 | 373.74 | 50 |
| 2026-01-07 | 396.00 | 396.00 | 388.00 | 394.00 | 379.51 | 178 |
| 2026-01-06 | 390.00 | 394.00 | 388.00 | 394.00 | 379.51 | 36 |
| 2026-01-05 | 400.00 | 400.00 | 386.00 | 394.00 | 379.51 | 376 |
| 2026-01-02 | 404.00 | 404.00 | 404.00 | 404.00 | 389.15 | 214 |
| 2025-12-30 | 394.00 | 404.00 | 392.00 | 404.00 | 389.15 | 789 |
| 2025-12-29 | 394.00 | 396.00 | 394.00 | 396.00 | 381.44 | 46 |
| 2025-12-23 | 386.00 | 390.00 | 386.00 | 386.00 | 371.81 | 226 |
| 2025-12-22 | 384.00 | 388.00 | 382.00 | 388.00 | 373.74 | 1,838 |
| 2025-12-19 | 382.00 | 386.00 | 382.00 | 384.00 | 369.88 | 1,711 |
| 2025-12-18 | 380.00 | 382.00 | 380.00 | 382.00 | 367.96 | 88 |
| 2025-12-17 | 382.00 | 382.00 | 382.00 | 382.00 | 367.96 | 55 |
| 2025-12-16 | 382.00 | 382.00 | 380.00 | 382.00 | 367.96 | 22 |
| 2025-12-15 | 378.00 | 380.00 | 378.00 | 378.00 | 364.10 | 624 |
| 2025-12-12 | 376.00 | 380.00 | 376.00 | 380.00 | 366.03 | 119 |
| 2025-12-11 | 376.00 | 380.00 | 376.00 | 380.00 | 366.03 | 158 |
| 2025-12-10 | 376.00 | 376.00 | 376.00 | 376.00 | 362.18 | 20 |
| 2025-12-09 | 380.00 | 380.00 | 374.00 | 376.00 | 362.18 | 258 |
| 2025-12-08 | 380.00 | 382.00 | 380.00 | 382.00 | 367.96 | 146 |
| 2025-12-05 | 380.00 | 380.00 | 380.00 | 380.00 | 366.03 | 193 |
| 2025-12-04 | 380.00 | 380.00 | 376.00 | 380.00 | 366.03 | 30 |
| 2025-12-03 | 376.00 | 384.00 | 376.00 | 380.00 | 366.03 | 154 |
| 2025-12-02 | 372.00 | 382.00 | 372.00 | 372.00 | 358.32 | 322 |
| 2025-12-01 | 380.00 | 380.00 | 378.00 | 380.00 | 366.03 | 52 |
| 2025-11-28 | 382.00 | 384.00 | 370.00 | 370.00 | 356.40 | 438 |
| 2025-11-27 | 382.00 | 386.00 | 380.00 | 380.00 | 366.03 | 440 |
| 2025-11-26 | 390.00 | 390.00 | 382.00 | 390.00 | 375.66 | 95 |
| 2025-11-25 | 384.00 | 390.00 | 380.00 | 390.00 | 375.66 | 325 |
| 2025-11-24 | 384.00 | 392.00 | 384.00 | 392.00 | 377.59 | 34 |
| 2025-11-21 | 382.00 | 390.00 | 382.00 | 390.00 | 375.66 | 103 |
| 2025-11-20 | 390.00 | 390.00 | 390.00 | 390.00 | 375.66 | 871 |
| 2025-11-19 | 390.00 | 390.00 | 382.00 | 390.00 | 375.66 | 26 |
| 2025-11-18 | 380.00 | 390.00 | 380.00 | 390.00 | 375.66 | 216 |
| 2025-11-17 | 384.00 | 384.00 | 382.00 | 384.00 | 369.88 | 1,167 |
| 2025-11-14 | 380.00 | 380.00 | 380.00 | 380.00 | 366.03 | 1 |
| 2025-11-13 | 376.00 | 380.00 | 376.00 | 380.00 | 366.03 | 141 |
| 2025-11-12 | 376.00 | 376.00 | 376.00 | 376.00 | 362.18 | 7 |
| 2025-11-11 | 372.00 | 378.00 | 372.00 | 378.00 | 364.10 | 14 |
| 2025-11-10 | 372.00 | 380.00 | 372.00 | 378.00 | 364.10 | 54 |
| 2025-11-07 | 378.00 | 378.00 | 372.00 | 376.00 | 362.18 | 310 |
| 2025-11-06 | 370.00 | 380.00 | 370.00 | 370.00 | 356.40 | 528 |
| 2025-11-05 | 380.00 | 380.00 | 380.00 | 380.00 | 366.03 | 9 |
| 2025-11-04 | 380.00 | 380.00 | 376.00 | 376.00 | 362.18 | 87 |
| 2025-11-03 | 380.00 | 380.00 | 378.00 | 380.00 | 366.03 | 24 |
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.