Voss Veksel og Landmandsbank ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 380.00 | 380.00 | 378.00 | 380.00 | 366.03 | 55 |
| 2025-10-30 | 374.00 | 380.00 | 374.00 | 380.00 | 366.03 | 472 |
| 2025-10-29 | 374.00 | 374.00 | 374.00 | 374.00 | 360.25 | 700 |
| 2025-10-28 | 376.00 | 384.00 | 376.00 | 384.00 | 369.88 | 138 |
| 2025-10-27 | 380.00 | 380.00 | 372.00 | 380.00 | 366.03 | 59 |
| 2025-10-24 | 376.00 | 378.00 | 376.00 | 378.00 | 364.10 | 763 |
| 2025-10-23 | 380.00 | 380.00 | 376.00 | 376.00 | 362.18 | 64 |
| 2025-10-22 | 382.00 | 382.00 | 372.00 | 380.00 | 366.03 | 5,515 |
| 2025-10-21 | 380.00 | 380.00 | 380.00 | 380.00 | 366.03 | 180 |
| 2025-10-20 | 378.00 | 378.00 | 372.00 | 378.00 | 364.10 | 138 |
| 2025-10-17 | 370.00 | 376.00 | 370.00 | 376.00 | 362.18 | 231 |
| 2025-10-16 | 376.00 | 376.00 | 370.00 | 374.00 | 360.25 | 194 |
| 2025-10-15 | 376.00 | 376.00 | 376.00 | 376.00 | 362.18 | 69 |
| 2025-10-14 | 370.00 | 376.00 | 370.00 | 376.00 | 362.18 | 1,669 |
| 2025-10-13 | 372.00 | 372.00 | 370.00 | 372.00 | 358.32 | 384 |
| 2025-10-10 | 372.00 | 378.00 | 372.00 | 378.00 | 364.10 | 257 |
| 2025-10-09 | 372.00 | 376.00 | 372.00 | 376.00 | 362.18 | 848 |
| 2025-10-08 | 374.00 | 382.00 | 374.00 | 380.00 | 366.03 | 910 |
| 2025-10-07 | 374.00 | 374.00 | 374.00 | 374.00 | 360.25 | 478 |
| 2025-10-06 | 374.00 | 376.00 | 374.00 | 374.00 | 360.25 | 541 |
| 2025-10-03 | 376.00 | 376.00 | 374.00 | 374.00 | 360.25 | 542 |
| 2025-10-02 | 370.00 | 378.00 | 370.00 | 372.00 | 358.32 | 672 |
| 2025-10-01 | 376.00 | 378.00 | 370.00 | 378.00 | 364.10 | 369 |
| 2025-09-30 | 374.00 | 378.00 | 372.00 | 378.00 | 364.10 | 170 |
| 2025-09-29 | 378.00 | 378.00 | 372.00 | 372.00 | 358.32 | 48 |
| 2025-09-26 | 378.00 | 378.00 | 378.00 | 378.00 | 364.10 | 68 |
| 2025-09-25 | 372.00 | 376.00 | 370.00 | 370.00 | 356.40 | 1,562 |
| 2025-09-24 | 372.00 | 380.00 | 372.00 | 380.00 | 366.03 | 26 |
| 2025-09-23 | 370.00 | 378.00 | 370.00 | 378.00 | 364.10 | 1,584 |
| 2025-09-22 | 376.00 | 378.00 | 372.00 | 378.00 | 364.10 | 1,302 |
| 2025-09-19 | 378.00 | 378.00 | 378.00 | 378.00 | 364.10 | 502 |
| 2025-09-18 | 374.00 | 378.00 | 374.00 | 376.00 | 362.18 | 1,148 |
| 2025-09-17 | 376.00 | 378.00 | 376.00 | 378.00 | 364.10 | 154 |
| 2025-09-16 | 376.00 | 378.00 | 376.00 | 378.00 | 364.10 | 501 |
| 2025-09-15 | 380.00 | 380.00 | 380.00 | 380.00 | 366.03 | 38 |
| 2025-09-12 | 380.00 | 380.00 | 374.00 | 374.00 | 360.25 | 28 |
| 2025-09-11 | 378.00 | 380.00 | 376.00 | 380.00 | 366.03 | 129 |
| 2025-09-10 | 380.00 | 380.00 | 378.00 | 378.00 | 364.10 | 488 |
| 2025-09-09 | 378.00 | 378.00 | 376.00 | 378.00 | 364.10 | 510 |
| 2025-09-08 | 380.00 | 380.00 | 376.00 | 380.00 | 366.03 | 35 |
| 2025-09-05 | 376.00 | 380.00 | 376.00 | 380.00 | 366.03 | 123 |
| 2025-09-04 | 378.00 | 380.00 | 376.00 | 380.00 | 366.03 | 368 |
| 2025-09-03 | 380.00 | 380.00 | 376.00 | 380.00 | 366.03 | 10,473 |
| 2025-09-02 | 380.00 | 380.00 | 380.00 | 380.00 | 366.03 | 2 |
| 2025-09-01 | 380.00 | 380.00 | 376.00 | 376.00 | 362.18 | 190 |
| 2025-08-29 | 380.00 | 380.00 | 376.00 | 376.00 | 362.18 | 344 |
| 2025-08-28 | 380.00 | 380.00 | 374.00 | 374.00 | 360.25 | 409 |
| 2025-08-27 | 376.00 | 380.00 | 376.00 | 380.00 | 366.03 | 333 |
| 2025-08-26 | 378.00 | 378.00 | 376.00 | 378.00 | 364.10 | 66 |
| 2025-08-25 | 384.00 | 390.00 | 380.00 | 380.00 | 366.03 | 906 |
| 2025-08-22 | 380.00 | 380.00 | 374.00 | 378.00 | 364.10 | 480 |
| 2025-08-21 | 376.00 | 380.00 | 376.00 | 378.00 | 364.10 | 354 |
| 2025-08-20 | 380.00 | 380.00 | 374.00 | 374.00 | 360.25 | 212 |
| 2025-08-19 | 380.00 | 380.00 | 378.00 | 380.00 | 366.03 | 10,103 |
| 2025-08-18 | 378.00 | 380.00 | 376.00 | 376.00 | 362.18 | 450 |
| 2025-08-15 | 378.00 | 380.00 | 378.00 | 378.00 | 364.10 | 113 |
| 2025-08-14 | 380.00 | 380.00 | 376.00 | 376.00 | 362.18 | 542 |
| 2025-08-13 | 376.00 | 378.00 | 376.00 | 378.00 | 364.10 | 136 |
| 2025-08-12 | 378.00 | 380.00 | 378.00 | 380.00 | 366.03 | 296 |
| 2025-08-11 | 384.00 | 384.00 | 378.00 | 384.00 | 369.88 | 34 |
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.