Voss Veksel og Landmandsbank ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 308.00 | 308.00 | 308.00 | 308.00 | 283.23 | 2 |
| 2024-11-13 | 314.00 | 314.00 | 314.00 | 314.00 | 288.75 | 2 |
| 2024-11-12 | 310.00 | 312.00 | 310.00 | 310.00 | 285.07 | 540 |
| 2024-11-11 | 306.00 | 306.00 | 306.00 | 306.00 | 281.39 | 68 |
| 2024-11-08 | 310.00 | 310.00 | 302.00 | 308.00 | 283.23 | 1,156 |
| 2024-11-07 | 306.00 | 306.00 | 306.00 | 306.00 | 281.39 | 0 |
| 2024-11-06 | 314.00 | 314.00 | 306.00 | 306.00 | 281.39 | 31 |
| 2024-11-05 | 314.00 | 314.00 | 310.00 | 314.00 | 288.75 | 1,695 |
| 2024-11-04 | 312.00 | 312.00 | 312.00 | 312.00 | 286.91 | 106 |
| 2024-11-01 | 310.00 | 314.00 | 310.00 | 310.00 | 285.07 | 2,179 |
| 2024-10-31 | 310.00 | 310.00 | 310.00 | 310.00 | 285.07 | 0 |
| 2024-10-30 | 300.00 | 310.00 | 300.00 | 310.00 | 285.07 | 30,469 |
| 2024-10-29 | 298.00 | 300.00 | 298.00 | 300.00 | 275.87 | 60 |
| 2024-10-28 | 298.00 | 298.00 | 298.00 | 298.00 | 274.03 | 1,049 |
| 2024-10-25 | 308.00 | 308.00 | 308.00 | 308.00 | 283.23 | 5 |
| 2024-10-24 | 302.00 | 308.00 | 302.00 | 308.00 | 283.23 | 55 |
| 2024-10-23 | 298.00 | 298.00 | 296.00 | 296.00 | 272.19 | 127 |
| 2024-10-22 | 290.00 | 300.00 | 290.00 | 298.00 | 274.03 | 155 |
| 2024-10-21 | 288.00 | 298.00 | 288.00 | 298.00 | 274.03 | 1,429 |
| 2024-10-18 | 296.00 | 296.00 | 282.00 | 282.00 | 259.32 | 348 |
| 2024-10-17 | 296.00 | 298.00 | 296.00 | 298.00 | 274.03 | 60 |
| 2024-10-16 | 298.00 | 298.00 | 292.00 | 296.00 | 272.19 | 142 |
| 2024-10-15 | 294.00 | 294.00 | 280.00 | 286.00 | 263.00 | 1,246 |
| 2024-10-14 | 302.00 | 302.00 | 294.00 | 300.00 | 275.87 | 375 |
| 2024-10-11 | 300.00 | 300.00 | 300.00 | 300.00 | 275.87 | 46 |
| 2024-10-10 | 294.00 | 296.00 | 294.00 | 296.00 | 272.19 | 1,438 |
| 2024-10-09 | 298.00 | 298.00 | 294.00 | 294.00 | 270.35 | 750 |
| 2024-10-08 | 296.00 | 296.00 | 292.00 | 292.00 | 268.52 | 217 |
| 2024-10-07 | 298.00 | 302.00 | 298.00 | 298.00 | 274.03 | 160 |
| 2024-10-04 | 300.00 | 300.00 | 288.00 | 298.00 | 274.03 | 930 |
| 2024-10-03 | 298.00 | 298.00 | 298.00 | 298.00 | 274.03 | 0 |
| 2024-10-02 | 298.00 | 298.00 | 292.00 | 298.00 | 274.03 | 323 |
| 2024-10-01 | 292.00 | 304.00 | 292.00 | 300.00 | 275.87 | 160 |
| 2024-09-30 | 290.00 | 290.00 | 290.00 | 290.00 | 266.68 | 0 |
| 2024-09-27 | 286.00 | 294.00 | 286.00 | 290.00 | 266.68 | 42 |
| 2024-09-26 | 294.00 | 294.00 | 284.00 | 294.00 | 270.35 | 961 |
| 2024-09-25 | 294.00 | 294.00 | 294.00 | 294.00 | 270.35 | 8 |
| 2024-09-24 | 294.00 | 294.00 | 292.00 | 292.00 | 268.52 | 161 |
| 2024-09-23 | 290.00 | 294.00 | 290.00 | 294.00 | 270.35 | 190 |
| 2024-09-20 | 284.00 | 284.00 | 284.00 | 284.00 | 261.16 | 175 |
| 2024-09-19 | 276.00 | 280.00 | 276.00 | 280.00 | 257.48 | 761 |
| 2024-09-18 | 276.00 | 276.00 | 276.00 | 276.00 | 253.80 | 0 |
| 2024-09-17 | 276.00 | 276.00 | 276.00 | 276.00 | 253.80 | 378 |
| 2024-09-16 | 276.00 | 278.00 | 276.00 | 278.00 | 255.64 | 37 |
| 2024-09-13 | 278.00 | 280.00 | 276.00 | 280.00 | 257.48 | 99 |
| 2024-09-12 | 278.00 | 278.00 | 278.00 | 278.00 | 255.64 | 60 |
| 2024-09-11 | 274.00 | 278.00 | 274.00 | 278.00 | 255.64 | 151 |
| 2024-09-10 | 276.00 | 276.00 | 276.00 | 276.00 | 253.80 | 40 |
| 2024-09-09 | 276.00 | 278.00 | 276.00 | 278.00 | 255.64 | 110 |
| 2024-09-06 | 276.00 | 278.00 | 276.00 | 278.00 | 255.64 | 433 |
| 2024-09-05 | 278.00 | 278.00 | 276.00 | 276.00 | 253.80 | 286 |
| 2024-09-04 | 276.00 | 276.00 | 276.00 | 276.00 | 253.80 | 12 |
| 2024-09-03 | 274.00 | 280.00 | 274.00 | 276.00 | 253.80 | 502 |
| 2024-09-02 | 286.00 | 288.00 | 276.00 | 276.00 | 253.80 | 147 |
| 2024-08-30 | 286.00 | 286.00 | 286.00 | 286.00 | 263.00 | 8 |
| 2024-08-29 | 284.00 | 284.00 | 284.00 | 284.00 | 261.16 | 31 |
| 2024-08-28 | 282.00 | 282.00 | 282.00 | 282.00 | 259.32 | 20 |
| 2024-08-27 | 276.00 | 282.00 | 276.00 | 282.00 | 259.32 | 280 |
| 2024-08-26 | 276.00 | 278.00 | 274.00 | 276.00 | 253.80 | 147 |
| 2024-08-23 | 274.00 | 274.00 | 274.00 | 274.00 | 251.96 | 0 |
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.