Voss Veksel og Landmandsbank ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 378.00 | 378.00 | 376.00 | 378.00 | 364.10 | 321 |
| 2025-08-07 | 380.00 | 380.00 | 376.00 | 380.00 | 366.03 | 423 |
| 2025-08-06 | 380.00 | 380.00 | 376.00 | 376.00 | 362.18 | 478 |
| 2025-08-05 | 380.00 | 380.00 | 380.00 | 380.00 | 366.03 | 85 |
| 2025-08-04 | 376.00 | 384.00 | 376.00 | 380.00 | 366.03 | 92 |
| 2025-08-01 | 388.00 | 388.00 | 384.00 | 384.00 | 369.88 | 85 |
| 2025-07-31 | 390.00 | 390.00 | 384.00 | 388.00 | 373.74 | 216 |
| 2025-07-30 | 384.00 | 388.00 | 384.00 | 388.00 | 373.74 | 615 |
| 2025-07-29 | 388.00 | 390.00 | 382.00 | 390.00 | 375.66 | 498 |
| 2025-07-28 | 378.00 | 390.00 | 378.00 | 390.00 | 375.66 | 247 |
| 2025-07-25 | 388.00 | 388.00 | 386.00 | 386.00 | 371.81 | 4 |
| 2025-07-24 | 388.00 | 388.00 | 382.00 | 388.00 | 373.74 | 65 |
| 2025-07-23 | 382.00 | 388.00 | 382.00 | 388.00 | 373.74 | 64 |
| 2025-07-22 | 388.00 | 390.00 | 388.00 | 388.00 | 373.74 | 230 |
| 2025-07-21 | 388.00 | 390.00 | 388.00 | 390.00 | 375.66 | 183 |
| 2025-07-18 | 380.00 | 388.00 | 380.00 | 388.00 | 373.74 | 787 |
| 2025-07-17 | 396.00 | 396.00 | 388.00 | 388.00 | 373.74 | 16 |
| 2025-07-16 | 382.00 | 398.00 | 382.00 | 396.00 | 381.44 | 101 |
| 2025-07-15 | 390.00 | 398.00 | 390.00 | 398.00 | 383.37 | 211 |
| 2025-07-14 | 394.00 | 394.00 | 380.00 | 392.00 | 377.59 | 320 |
| 2025-07-11 | 386.00 | 394.00 | 380.00 | 394.00 | 379.51 | 2,321 |
| 2025-07-10 | 384.00 | 384.00 | 382.00 | 384.00 | 369.88 | 296 |
| 2025-07-09 | 368.00 | 378.00 | 368.00 | 374.00 | 360.25 | 422 |
| 2025-07-08 | 382.00 | 384.00 | 354.00 | 364.00 | 350.62 | 1,451 |
| 2025-07-07 | 380.00 | 382.00 | 376.00 | 376.00 | 362.18 | 229 |
| 2025-07-04 | 382.00 | 386.00 | 376.00 | 382.00 | 367.96 | 230 |
| 2025-07-03 | 382.00 | 382.00 | 380.00 | 380.00 | 366.03 | 117 |
| 2025-07-02 | 382.00 | 382.00 | 376.00 | 382.00 | 367.96 | 1,473 |
| 2025-07-01 | 380.00 | 386.00 | 380.00 | 382.00 | 367.96 | 313 |
| 2025-06-30 | 384.00 | 384.00 | 380.00 | 384.00 | 369.88 | 193 |
| 2025-06-27 | 380.00 | 386.00 | 374.00 | 386.00 | 371.81 | 177 |
| 2025-06-26 | 380.00 | 380.00 | 380.00 | 380.00 | 366.03 | 23 |
| 2025-06-25 | 378.00 | 378.00 | 378.00 | 378.00 | 364.10 | 147 |
| 2025-06-24 | 378.00 | 380.00 | 376.00 | 376.00 | 362.18 | 458 |
| 2025-06-23 | 380.00 | 380.00 | 374.00 | 374.00 | 360.25 | 476 |
| 2025-06-20 | 380.00 | 382.00 | 380.00 | 380.00 | 366.03 | 333 |
| 2025-06-19 | 382.00 | 382.00 | 380.00 | 380.00 | 366.03 | 291 |
| 2025-06-18 | 384.00 | 384.00 | 382.00 | 382.00 | 367.96 | 13 |
| 2025-06-17 | 386.00 | 386.00 | 376.00 | 382.00 | 367.96 | 306 |
| 2025-06-16 | 372.00 | 386.00 | 372.00 | 386.00 | 371.81 | 1,665 |
| 2025-06-13 | 368.00 | 372.00 | 368.00 | 372.00 | 358.32 | 273 |
| 2025-06-12 | 372.00 | 372.00 | 370.00 | 370.00 | 356.40 | 34 |
| 2025-06-11 | 370.00 | 370.00 | 364.00 | 364.00 | 350.62 | 248 |
| 2025-06-10 | 368.00 | 368.00 | 366.00 | 366.00 | 352.54 | 175 |
| 2025-06-06 | 362.00 | 370.00 | 362.00 | 370.00 | 356.40 | 1,084 |
| 2025-06-05 | 374.00 | 374.00 | 374.00 | 374.00 | 360.25 | 10 |
| 2025-06-04 | 368.00 | 370.00 | 368.00 | 368.00 | 354.47 | 641 |
| 2025-06-03 | 368.00 | 368.00 | 366.00 | 366.00 | 352.54 | 5,566 |
| 2025-06-02 | 368.00 | 368.00 | 368.00 | 368.00 | 354.47 | 122 |
| 2025-05-30 | 362.00 | 368.00 | 362.00 | 368.00 | 354.47 | 634 |
| 2025-05-28 | 362.00 | 362.00 | 362.00 | 362.00 | 348.69 | 107 |
| 2025-05-27 | 358.00 | 364.00 | 358.00 | 364.00 | 350.62 | 107 |
| 2025-05-26 | 360.00 | 368.00 | 360.00 | 364.00 | 350.62 | 296 |
| 2025-05-23 | 368.00 | 368.00 | 360.00 | 360.00 | 346.76 | 112 |
| 2025-05-22 | 362.00 | 368.00 | 362.00 | 366.00 | 352.54 | 61 |
| 2025-05-21 | 362.00 | 364.00 | 360.00 | 364.00 | 350.62 | 334 |
| 2025-05-20 | 362.00 | 366.00 | 362.00 | 366.00 | 352.54 | 179 |
| 2025-05-19 | 368.00 | 368.00 | 358.00 | 362.00 | 348.69 | 483 |
| 2025-05-16 | 368.00 | 368.00 | 368.00 | 368.00 | 354.47 | 20 |
| 2025-05-15 | 368.00 | 368.00 | 368.00 | 368.00 | 354.47 | 69 |
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.