Voss Veksel og Landmandsbank ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 326.00 | 332.00 | 326.00 | 332.00 | 305.30 | 22 |
| 2025-02-12 | 332.00 | 332.00 | 332.00 | 332.00 | 305.30 | 420 |
| 2025-02-11 | 332.00 | 332.00 | 326.00 | 332.00 | 305.30 | 497 |
| 2025-02-10 | 328.00 | 332.00 | 328.00 | 332.00 | 305.30 | 234 |
| 2025-02-07 | 332.00 | 332.00 | 330.00 | 332.00 | 305.30 | 28 |
| 2025-02-06 | 330.00 | 332.00 | 330.00 | 332.00 | 305.30 | 1,290 |
| 2025-02-05 | 330.00 | 332.00 | 328.00 | 328.00 | 301.62 | 1,098 |
| 2025-02-04 | 326.00 | 328.00 | 326.00 | 328.00 | 301.62 | 224 |
| 2025-02-03 | 328.00 | 328.00 | 328.00 | 328.00 | 301.62 | 24 |
| 2025-01-31 | 320.00 | 330.00 | 320.00 | 330.00 | 303.46 | 490 |
| 2025-01-30 | 328.00 | 330.00 | 320.00 | 324.00 | 297.94 | 385 |
| 2025-01-29 | 322.00 | 328.00 | 322.00 | 328.00 | 301.62 | 1,009 |
| 2025-01-28 | 322.00 | 322.00 | 322.00 | 322.00 | 296.10 | 83 |
| 2025-01-27 | 320.00 | 322.00 | 320.00 | 322.00 | 296.10 | 379 |
| 2025-01-24 | 320.00 | 320.00 | 320.00 | 320.00 | 294.26 | 87 |
| 2025-01-23 | 320.00 | 320.00 | 320.00 | 320.00 | 294.26 | 310 |
| 2025-01-22 | 316.00 | 320.00 | 316.00 | 318.00 | 292.42 | 1,460 |
| 2025-01-21 | 316.00 | 316.00 | 316.00 | 316.00 | 290.58 | 114 |
| 2025-01-20 | 316.00 | 316.00 | 316.00 | 316.00 | 290.58 | 86 |
| 2025-01-17 | 314.00 | 316.00 | 314.00 | 316.00 | 290.58 | 299 |
| 2025-01-16 | 314.00 | 314.00 | 314.00 | 314.00 | 288.75 | 59 |
| 2025-01-15 | 314.00 | 314.00 | 314.00 | 314.00 | 288.75 | 239 |
| 2025-01-14 | 316.00 | 316.00 | 316.00 | 316.00 | 290.58 | 102 |
| 2025-01-13 | 316.00 | 316.00 | 314.00 | 316.00 | 290.58 | 164 |
| 2025-01-10 | 312.00 | 314.00 | 310.00 | 314.00 | 288.75 | 437 |
| 2025-01-09 | 314.00 | 316.00 | 314.00 | 316.00 | 290.58 | 345 |
| 2025-01-08 | 314.00 | 314.00 | 314.00 | 314.00 | 288.75 | 335 |
| 2025-01-07 | 312.00 | 316.00 | 312.00 | 314.00 | 288.75 | 2,291 |
| 2025-01-06 | 312.00 | 314.00 | 312.00 | 314.00 | 288.75 | 112 |
| 2025-01-03 | 314.00 | 316.00 | 312.00 | 312.00 | 286.91 | 156 |
| 2025-01-02 | 314.00 | 314.00 | 312.00 | 312.00 | 286.91 | 180 |
| 2024-12-30 | 312.00 | 312.00 | 310.00 | 310.00 | 285.07 | 452 |
| 2024-12-27 | 314.00 | 314.00 | 312.00 | 312.00 | 286.91 | 792 |
| 2024-12-23 | 312.00 | 314.00 | 312.00 | 314.00 | 288.75 | 12 |
| 2024-12-20 | 312.00 | 312.00 | 310.00 | 310.00 | 285.07 | 534 |
| 2024-12-19 | 312.00 | 312.00 | 312.00 | 312.00 | 286.91 | 500 |
| 2024-12-18 | 310.00 | 310.00 | 310.00 | 310.00 | 285.07 | 20 |
| 2024-12-17 | 312.00 | 312.00 | 312.00 | 312.00 | 286.91 | 20 |
| 2024-12-16 | 314.00 | 314.00 | 314.00 | 314.00 | 288.75 | 0 |
| 2024-12-13 | 312.00 | 314.00 | 312.00 | 314.00 | 288.75 | 60 |
| 2024-12-12 | 312.00 | 312.00 | 312.00 | 312.00 | 286.91 | 1 |
| 2024-12-11 | 312.00 | 312.00 | 312.00 | 312.00 | 286.91 | 0 |
| 2024-12-10 | 314.00 | 314.00 | 312.00 | 312.00 | 286.91 | 639 |
| 2024-12-09 | 318.00 | 320.00 | 314.00 | 314.00 | 288.75 | 178 |
| 2024-12-06 | 316.00 | 320.00 | 316.00 | 320.00 | 294.26 | 611 |
| 2024-12-05 | 312.00 | 312.00 | 312.00 | 312.00 | 286.91 | 0 |
| 2024-12-04 | 312.00 | 312.00 | 312.00 | 312.00 | 286.91 | 109 |
| 2024-12-03 | 314.00 | 314.00 | 314.00 | 314.00 | 288.75 | 3 |
| 2024-12-02 | 312.00 | 312.00 | 312.00 | 312.00 | 286.91 | 0 |
| 2024-11-29 | 312.00 | 312.00 | 312.00 | 312.00 | 286.91 | 25 |
| 2024-11-28 | 308.00 | 312.00 | 308.00 | 310.00 | 285.07 | 15,037 |
| 2024-11-27 | 310.00 | 310.00 | 308.00 | 308.00 | 283.23 | 167 |
| 2024-11-26 | 310.00 | 312.00 | 310.00 | 312.00 | 286.91 | 309 |
| 2024-11-25 | 312.00 | 312.00 | 312.00 | 312.00 | 286.91 | 49 |
| 2024-11-22 | 306.00 | 312.00 | 306.00 | 312.00 | 286.91 | 280 |
| 2024-11-21 | 306.00 | 306.00 | 306.00 | 306.00 | 281.39 | 66 |
| 2024-11-20 | 308.00 | 310.00 | 308.00 | 308.00 | 283.23 | 555 |
| 2024-11-19 | 312.00 | 314.00 | 312.00 | 314.00 | 288.75 | 101 |
| 2024-11-18 | 308.00 | 308.00 | 308.00 | 308.00 | 283.23 | 16 |
| 2024-11-15 | 308.00 | 308.00 | 308.00 | 308.00 | 283.23 | 22 |
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.