Voss Veksel og Landmandsbank ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 368.00 | 368.00 | 360.00 | 366.00 | 352.54 | 114 |
| 2025-05-13 | 368.00 | 368.00 | 368.00 | 368.00 | 354.47 | 36 |
| 2025-05-12 | 368.00 | 368.00 | 368.00 | 368.00 | 354.47 | 5,136 |
| 2025-05-09 | 362.00 | 364.00 | 360.00 | 362.00 | 348.69 | 1,545 |
| 2025-05-08 | 362.00 | 362.00 | 362.00 | 362.00 | 348.69 | 30 |
| 2025-05-07 | 362.00 | 362.00 | 362.00 | 362.00 | 348.69 | 0 |
| 2025-05-06 | 362.00 | 362.00 | 362.00 | 362.00 | 348.69 | 17 |
| 2025-05-05 | 364.00 | 364.00 | 360.00 | 362.00 | 348.69 | 59 |
| 2025-05-02 | 344.00 | 366.00 | 344.00 | 364.00 | 350.62 | 137 |
| 2025-04-30 | 354.00 | 356.00 | 350.00 | 356.00 | 342.91 | 292 |
| 2025-04-29 | 362.00 | 368.00 | 362.00 | 364.00 | 334.72 | 409 |
| 2025-04-28 | 362.00 | 362.00 | 362.00 | 362.00 | 332.89 | 788 |
| 2025-04-25 | 360.00 | 360.00 | 360.00 | 360.00 | 331.05 | 138 |
| 2025-04-24 | 358.00 | 358.00 | 352.00 | 358.00 | 329.21 | 106 |
| 2025-04-23 | 352.00 | 358.00 | 352.00 | 358.00 | 329.21 | 406 |
| 2025-04-22 | 352.00 | 362.00 | 352.00 | 352.00 | 323.69 | 990 |
| 2025-04-16 | 350.00 | 360.00 | 348.00 | 360.00 | 331.05 | 223 |
| 2025-04-15 | 348.00 | 362.00 | 346.00 | 360.00 | 331.05 | 412 |
| 2025-04-14 | 352.00 | 356.00 | 352.00 | 354.00 | 325.53 | 79 |
| 2025-04-11 | 346.00 | 346.00 | 346.00 | 346.00 | 318.17 | 108 |
| 2025-04-10 | 344.00 | 350.00 | 340.00 | 340.00 | 312.65 | 174 |
| 2025-04-09 | 344.00 | 350.00 | 330.00 | 330.00 | 303.46 | 796 |
| 2025-04-08 | 336.00 | 344.00 | 334.00 | 342.00 | 314.49 | 1,351 |
| 2025-04-07 | 320.00 | 336.00 | 300.00 | 336.00 | 308.98 | 1,083 |
| 2025-04-04 | 350.00 | 352.00 | 334.00 | 338.00 | 310.82 | 1,044 |
| 2025-04-03 | 356.00 | 356.00 | 346.00 | 352.00 | 323.69 | 213 |
| 2025-04-02 | 360.00 | 360.00 | 360.00 | 360.00 | 331.05 | 6 |
| 2025-04-01 | 360.00 | 360.00 | 360.00 | 360.00 | 331.05 | 4 |
| 2025-03-31 | 362.00 | 362.00 | 354.00 | 360.00 | 331.05 | 158 |
| 2025-03-28 | 358.00 | 362.00 | 358.00 | 362.00 | 332.89 | 1,881 |
| 2025-03-27 | 360.00 | 360.00 | 358.00 | 358.00 | 329.21 | 858 |
| 2025-03-26 | 356.00 | 356.00 | 356.00 | 356.00 | 327.37 | 7 |
| 2025-03-25 | 356.00 | 358.00 | 356.00 | 358.00 | 329.21 | 46 |
| 2025-03-24 | 356.00 | 358.00 | 356.00 | 356.00 | 327.37 | 204 |
| 2025-03-21 | 358.00 | 358.00 | 356.00 | 358.00 | 329.21 | 149 |
| 2025-03-20 | 358.00 | 358.00 | 358.00 | 358.00 | 329.21 | 77 |
| 2025-03-19 | 352.00 | 366.00 | 352.00 | 358.00 | 329.21 | 675 |
| 2025-03-18 | 348.00 | 348.00 | 348.00 | 348.00 | 320.01 | 0 |
| 2025-03-17 | 348.00 | 348.00 | 348.00 | 348.00 | 320.01 | 39 |
| 2025-03-14 | 354.00 | 354.00 | 342.00 | 348.00 | 320.01 | 437 |
| 2025-03-13 | 344.00 | 354.00 | 344.00 | 354.00 | 325.53 | 652 |
| 2025-03-12 | 334.00 | 334.00 | 334.00 | 334.00 | 307.14 | 110 |
| 2025-03-11 | 344.00 | 344.00 | 334.00 | 334.00 | 307.14 | 75 |
| 2025-03-10 | 334.00 | 340.00 | 332.00 | 334.00 | 307.14 | 3,244 |
| 2025-03-07 | 338.00 | 346.00 | 332.00 | 332.00 | 305.30 | 1,788 |
| 2025-03-06 | 344.00 | 346.00 | 332.00 | 338.00 | 310.82 | 1,347 |
| 2025-03-05 | 346.00 | 348.00 | 340.00 | 344.00 | 316.33 | 315 |
| 2025-03-04 | 350.00 | 350.00 | 332.00 | 338.00 | 310.82 | 431 |
| 2025-03-03 | 354.00 | 354.00 | 350.00 | 350.00 | 321.85 | 196 |
| 2025-02-28 | 348.00 | 350.00 | 344.00 | 350.00 | 321.85 | 139 |
| 2025-02-27 | 350.00 | 350.00 | 336.00 | 336.00 | 308.98 | 167 |
| 2025-02-26 | 344.00 | 350.00 | 344.00 | 350.00 | 321.85 | 10,414 |
| 2025-02-25 | 334.00 | 344.00 | 334.00 | 344.00 | 316.33 | 1,335 |
| 2025-02-24 | 332.00 | 332.00 | 330.00 | 332.00 | 305.30 | 51 |
| 2025-02-21 | 334.00 | 334.00 | 334.00 | 334.00 | 307.14 | 45 |
| 2025-02-20 | 334.00 | 334.00 | 334.00 | 334.00 | 307.14 | 126 |
| 2025-02-19 | 328.00 | 332.00 | 328.00 | 330.00 | 303.46 | 2,825 |
| 2025-02-18 | 320.00 | 320.00 | 320.00 | 320.00 | 294.26 | 1 |
| 2025-02-17 | 332.00 | 332.00 | 320.00 | 328.00 | 301.62 | 1,228 |
| 2025-02-14 | 332.00 | 332.00 | 332.00 | 332.00 | 305.30 | 15 |
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.