Voss Veksel- og Landmandsbank ASA (VVL.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
At close: 10:23AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - |
| 02 May 2024 | 252.00 | 260.00 | 252.00 | 260.00 | 260.00 | 18 |
| 30 Apr 2024 | 250.00 | 252.00 | 250.00 | 252.00 | 252.00 | 434 |
| 29 Apr 2024 | 252.00 | 254.00 | 250.00 | 250.00 | 250.00 | 166 |
| 26 Apr 2024 | 260.00 | 260.00 | 250.00 | 258.00 | 258.00 | 1,216 |
| 26 Apr 2024 | 14.1 Dividend | |||||
| 25 Apr 2024 | 272.00 | 272.00 | 270.00 | 256.00 | 241.90 | 748 |
| 24 Apr 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 255.13 | 34 |
| 23 Apr 2024 | 270.00 | 270.00 | 262.00 | 268.00 | 253.24 | 390 |
| 22 Apr 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 255.13 | 5 |
| 19 Apr 2024 | 266.00 | 270.00 | 266.00 | 270.00 | 255.13 | 47,384 |
| 18 Apr 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 251.35 | - |
| 17 Apr 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 251.35 | 330 |
| 16 Apr 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 255.13 | - |
| 15 Apr 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 255.13 | 20 |
| 12 Apr 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 255.13 | 156 |
| 11 Apr 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 257.02 | 34 |
| 10 Apr 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 255.13 | - |
| 09 Apr 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 255.13 | - |
| 08 Apr 2024 | 264.00 | 270.00 | 264.00 | 270.00 | 255.13 | 24 |
| 05 Apr 2024 | 264.00 | 264.00 | 264.00 | 264.00 | 249.46 | 500 |
| 04 Apr 2024 | 270.00 | 270.00 | 264.00 | 264.00 | 249.46 | 172 |
| 03 Apr 2024 | 260.00 | 268.00 | 260.00 | 264.00 | 249.46 | 597 |
| 02 Apr 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 247.57 | 18 |
| 27 Mar 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 247.57 | 2 |
| 26 Mar 2024 | 264.00 | 264.00 | 258.00 | 258.00 | 243.79 | 99 |
| 25 Mar 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 245.68 | 20 |
| 22 Mar 2024 | 260.00 | 264.00 | 260.00 | 264.00 | 249.46 | 23 |
| 21 Mar 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 245.68 | - |
| 20 Mar 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 245.68 | 12 |
| 19 Mar 2024 | 258.00 | 264.00 | 258.00 | 260.00 | 245.68 | 3,414 |
| 18 Mar 2024 | 256.00 | 256.00 | 254.00 | 254.00 | 240.01 | 214 |
| 15 Mar 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 245.68 | 421 |
| 14 Mar 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 243.79 | 9 |
| 13 Mar 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 243.79 | 46 |
| 12 Mar 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 241.90 | - |
| 11 Mar 2024 | 258.00 | 258.00 | 256.00 | 256.00 | 241.90 | 76 |
| 08 Mar 2024 | 252.00 | 258.00 | 252.00 | 258.00 | 243.79 | 49 |
| 07 Mar 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 243.79 | 28 |
| 06 Mar 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 241.90 | 10 |
| 05 Mar 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 245.68 | - |
| 04 Mar 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 245.68 | 101 |
| 01 Mar 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 241.90 | - |
| 29 Feb 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 241.90 | 194 |
| 28 Feb 2024 | 250.00 | 258.00 | 248.00 | 258.00 | 243.79 | 514 |
| 27 Feb 2024 | 256.00 | 256.00 | 246.00 | 246.00 | 232.45 | 816 |
| 26 Feb 2024 | 254.00 | 254.00 | 250.00 | 250.00 | 236.23 | 75 |
| 23 Feb 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 240.01 | 31 |
| 22 Feb 2024 | 254.00 | 256.00 | 254.00 | 254.00 | 240.01 | 1,006 |
| 21 Feb 2024 | 262.00 | 262.00 | 254.00 | 260.00 | 245.68 | 1,272 |
| 20 Feb 2024 | 260.00 | 268.00 | 256.00 | 256.00 | 241.90 | 167 |
| 19 Feb 2024 | 262.00 | 262.00 | 260.00 | 260.00 | 245.68 | 310 |
| 16 Feb 2024 | 258.00 | 260.00 | 252.00 | 260.00 | 245.68 | 393 |
| 15 Feb 2024 | 256.00 | 256.00 | 254.00 | 254.00 | 240.01 | 960 |
| 14 Feb 2024 | 254.00 | 266.00 | 254.00 | 262.00 | 247.57 | 1,108 |
| 13 Feb 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 232.45 | - |
| 12 Feb 2024 | 252.00 | 252.00 | 246.00 | 246.00 | 232.45 | 122 |
| 09 Feb 2024 | 254.00 | 254.00 | 250.00 | 250.00 | 236.23 | 269 |
| 08 Feb 2024 | 254.00 | 254.00 | 246.00 | 246.00 | 232.45 | 242 |
| 07 Feb 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 238.12 | 80 |
| 06 Feb 2024 | 250.00 | 254.00 | 250.00 | 254.00 | 240.01 | 8 |
| 05 Feb 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 238.12 | 65 |
| 02 Feb 2024 | 256.00 | 256.00 | 252.00 | 252.00 | 238.12 | 29 |
| 01 Feb 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 240.01 | 59 |
| 31 Jan 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 241.90 | - |
| 30 Jan 2024 | 250.00 | 256.00 | 250.00 | 256.00 | 241.90 | 70 |
| 29 Jan 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 241.90 | - |
| 26 Jan 2024 | 256.00 | 256.00 | 252.00 | 256.00 | 241.90 | 185 |
| 25 Jan 2024 | 258.00 | 258.00 | 256.00 | 256.00 | 241.90 | 13 |
| 24 Jan 2024 | 252.00 | 260.00 | 252.00 | 260.00 | 245.68 | 46 |
| 23 Jan 2024 | 242.00 | 248.00 | 242.00 | 248.00 | 234.34 | 35 |
| 22 Jan 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 234.34 | 73 |
| 19 Jan 2024 | 248.00 | 248.00 | 246.00 | 246.00 | 232.45 | 275 |
| 18 Jan 2024 | 244.00 | 248.00 | 244.00 | 244.00 | 230.56 | 118 |
| 17 Jan 2024 | 246.00 | 248.00 | 242.00 | 242.00 | 228.67 | 324 |
| 16 Jan 2024 | 244.00 | 246.00 | 242.00 | 242.00 | 228.67 | 330 |
| 15 Jan 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 228.67 | - |
| 12 Jan 2024 | 248.00 | 248.00 | 240.00 | 242.00 | 228.67 | 33 |
| 11 Jan 2024 | 246.00 | 246.00 | 242.00 | 242.00 | 228.67 | 300 |
| 10 Jan 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 236.23 | 2 |
| 09 Jan 2024 | 244.00 | 250.00 | 244.00 | 250.00 | 236.23 | 381 |
| 08 Jan 2024 | 250.00 | 250.00 | 242.00 | 248.00 | 234.34 | 352 |
| 05 Jan 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 236.23 | 65 |
| 04 Jan 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 226.78 | 120 |
| 03 Jan 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 228.67 | 530 |
| 02 Jan 2024 | 240.00 | 240.00 | 234.00 | 240.00 | 226.78 | 185 |
| 29 Dec 2023 | 242.00 | 242.00 | 242.00 | 242.00 | 228.67 | - |
| 28 Dec 2023 | 242.00 | 242.00 | 242.00 | 242.00 | 228.67 | 393 |
| 27 Dec 2023 | 242.00 | 242.00 | 242.00 | 242.00 | 228.67 | 150 |
| 22 Dec 2023 | 240.00 | 240.00 | 240.00 | 240.00 | 226.78 | 14 |
| 21 Dec 2023 | 240.00 | 240.00 | 240.00 | 240.00 | 226.78 | - |
| 20 Dec 2023 | 234.00 | 240.00 | 234.00 | 240.00 | 226.78 | 34 |
| 19 Dec 2023 | 232.00 | 232.00 | 232.00 | 232.00 | 219.22 | - |
| 18 Dec 2023 | 236.00 | 236.00 | 232.00 | 232.00 | 219.22 | 25 |
| 15 Dec 2023 | 232.00 | 236.00 | 232.00 | 236.00 | 223.00 | 747 |
| 14 Dec 2023 | 232.00 | 232.00 | 226.00 | 226.00 | 213.55 | 974 |
| 13 Dec 2023 | 228.00 | 228.00 | 228.00 | 228.00 | 215.44 | 200 |
| 12 Dec 2023 | 234.00 | 234.00 | 232.00 | 232.00 | 219.22 | 264 |
| 11 Dec 2023 | 234.00 | 234.00 | 234.00 | 234.00 | 221.11 | - |
| 08 Dec 2023 | 234.00 | 234.00 | 234.00 | 234.00 | 221.11 | 15 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.