Vend Marketplaces ASA (OSL:VEND)
Norway · Delayed Price · Currency is NOK 259.20
+6.40 (2.53%)
Jun 5, 2026, 10:57 AM CET
Vend Marketplaces ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 242.60 | 254.00 | 242.60 | 252.80 | 252.80 | 4.20% | 519,338 |
| Jun 3, 2026 | 247.40 | 249.60 | 242.40 | 242.60 | 242.60 | -1.70% | 452,376 |
| Jun 2, 2026 | 250.60 | 257.40 | 246.60 | 246.80 | 246.80 | -0.16% | 793,407 |
| Jun 1, 2026 | 243.80 | 250.60 | 241.20 | 247.20 | 247.20 | 0.73% | 571,104 |
| May 29, 2026 | 242.00 | 246.40 | 242.00 | 245.40 | 245.40 | 1.91% | 857,325 |
| May 28, 2026 | 240.00 | 242.40 | 236.00 | 240.80 | 240.80 | 0.50% | 488,505 |
| May 27, 2026 | 242.60 | 245.60 | 239.60 | 239.60 | 239.60 | -0.99% | 628,352 |
| May 26, 2026 | 246.00 | 246.40 | 239.60 | 242.00 | 242.00 | - | 425,855 |
| May 22, 2026 | 242.00 | 244.20 | 238.20 | 242.00 | 242.00 | - | 458,793 |
| May 21, 2026 | 246.00 | 248.80 | 241.00 | 242.00 | 242.00 | -1.63% | 491,939 |
| May 20, 2026 | 249.20 | 250.20 | 244.60 | 246.00 | 246.00 | -1.60% | 572,806 |
| May 19, 2026 | 243.20 | 252.60 | 243.20 | 250.00 | 250.00 | 2.80% | 768,800 |
| May 18, 2026 | 239.20 | 243.80 | 237.80 | 243.20 | 243.20 | 1.08% | 511,550 |
| May 15, 2026 | 241.20 | 243.00 | 239.20 | 240.60 | 240.60 | - | 528,949 |
| May 13, 2026 | 241.00 | 243.40 | 239.40 | 240.60 | 240.60 | -0.25% | 449,959 |
| May 12, 2026 | 242.00 | 243.20 | 238.40 | 241.20 | 241.20 | -0.66% | 512,646 |
| May 11, 2026 | 245.80 | 247.00 | 240.80 | 242.80 | 242.80 | -1.14% | 474,896 |
| May 8, 2026 | 247.40 | 249.40 | 244.60 | 245.60 | 245.60 | -0.16% | 471,591 |
| May 7, 2026 | 247.00 | 249.00 | 244.00 | 246.00 | 246.00 | 0.24% | 1,037,983 |
| May 6, 2026 | 246.00 | 250.80 | 243.40 | 245.40 | 245.40 | 0.57% | 636,960 |
| May 5, 2026 | 259.80 | 262.80 | 242.60 | 244.00 | 244.00 | -5.43% | 893,649 |
| May 4, 2026 | 256.00 | 265.40 | 256.00 | 258.00 | 258.00 | 2.26% | 1,248,527 |
| Apr 30, 2026 | 248.00 | 257.00 | 244.20 | 254.80 | 252.30 | 5.03% | 1,931,305 |
| Apr 29, 2026 | 242.80 | 244.00 | 239.40 | 242.60 | 240.22 | 0.33% | 1,578,864 |
| Apr 28, 2026 | 230.20 | 244.20 | 230.20 | 241.80 | 239.43 | 4.58% | 1,125,335 |
| Apr 27, 2026 | 235.00 | 235.00 | 230.40 | 231.20 | 228.93 | -1.20% | 434,726 |
| Apr 24, 2026 | 249.20 | 250.20 | 229.20 | 234.00 | 231.70 | -8.38% | 3,072,865 |
| Apr 23, 2026 | 258.60 | 259.80 | 253.60 | 255.40 | 252.89 | -1.77% | 278,009 |
| Apr 22, 2026 | 263.20 | 263.20 | 258.80 | 260.00 | 257.45 | -0.69% | 508,492 |
| Apr 21, 2026 | 264.80 | 265.00 | 261.80 | 261.80 | 259.23 | -0.08% | 926,806 |
| Apr 20, 2026 | 266.40 | 267.00 | 261.20 | 262.00 | 259.43 | -2.96% | 460,629 |
| Apr 17, 2026 | 263.20 | 270.00 | 263.20 | 270.00 | 267.35 | 2.66% | 616,577 |
| Apr 16, 2026 | 257.20 | 265.40 | 255.00 | 263.00 | 260.42 | 2.49% | 480,085 |
| Apr 15, 2026 | 251.00 | 257.20 | 251.00 | 256.60 | 254.08 | 2.89% | 1,029,457 |
| Apr 14, 2026 | 250.00 | 253.40 | 249.00 | 249.40 | 246.95 | 1.38% | 517,276 |
| Apr 13, 2026 | 248.80 | 249.20 | 244.40 | 246.00 | 243.59 | -1.68% | 469,756 |
| Apr 10, 2026 | 245.00 | 250.20 | 244.40 | 250.20 | 247.75 | 2.37% | 360,657 |
| Apr 9, 2026 | 245.80 | 245.80 | 240.80 | 244.40 | 242.00 | -1.21% | 503,756 |
| Apr 8, 2026 | 250.00 | 252.40 | 246.00 | 247.40 | 244.97 | 1.89% | 778,746 |
| Apr 7, 2026 | 240.00 | 249.20 | 238.80 | 242.80 | 240.42 | 0.41% | 615,252 |
| Apr 1, 2026 | 247.00 | 249.00 | 238.40 | 241.80 | 239.43 | 0.92% | 366,623 |
| Mar 31, 2026 | 235.00 | 240.80 | 234.40 | 239.60 | 237.25 | 3.28% | 728,451 |
| Mar 30, 2026 | 226.80 | 232.80 | 226.40 | 232.00 | 229.72 | 1.67% | 719,177 |
| Mar 27, 2026 | 235.60 | 237.00 | 226.00 | 228.20 | 225.96 | -3.31% | 628,592 |
| Mar 26, 2026 | 237.80 | 239.60 | 236.00 | 236.00 | 233.68 | -0.67% | 337,482 |
| Mar 25, 2026 | 236.20 | 241.20 | 236.20 | 237.60 | 235.27 | 0.85% | 573,330 |
| Mar 24, 2026 | 240.20 | 243.00 | 234.80 | 235.60 | 233.29 | -2.89% | 509,700 |
| Mar 23, 2026 | 240.00 | 246.60 | 235.60 | 242.60 | 240.22 | 0.75% | 512,321 |
| Mar 20, 2026 | 246.60 | 247.00 | 240.80 | 240.80 | 238.44 | -1.39% | 2,279,574 |
| Mar 19, 2026 | 246.20 | 250.00 | 243.80 | 244.20 | 241.80 | -1.69% | 446,668 |