Voss Veksel- og Landmandsbank ASA (OSL:VVL)
Norway · Delayed Price · Currency is NOK 446.00
+4.00 (0.90%)
Apr 1, 2026, 1:05 PM CET
OSL:VVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 442.00 | 452.00 | 438.00 | 446.00 | 446.00 | 0.90% | 434 |
| Mar 31, 2026 | 442.00 | 466.00 | 436.00 | 442.00 | 442.00 | 0.91% | 927 |
| Mar 30, 2026 | 460.00 | 460.00 | 422.00 | 438.00 | 438.00 | -4.78% | 1,172 |
| Mar 27, 2026 | 436.00 | 478.00 | 436.00 | 460.00 | 460.00 | 7.48% | 893 |
| Mar 26, 2026 | 428.00 | 436.00 | 428.00 | 428.00 | 428.00 | -0.47% | 62 |
| Mar 25, 2026 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - | 170 |
| Mar 24, 2026 | 432.00 | 432.00 | 430.00 | 430.00 | 430.00 | - | 29 |
| Mar 23, 2026 | 428.00 | 430.00 | 428.00 | 430.00 | 430.00 | 0.94% | 142 |
| Mar 20, 2026 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | -0.47% | 128 |
| Mar 19, 2026 | 430.00 | 430.00 | 428.00 | 428.00 | 428.00 | - | 116 |
| Mar 18, 2026 | 432.00 | 432.00 | 420.00 | 428.00 | 428.00 | 1.90% | 192 |
| Mar 17, 2026 | 422.00 | 422.00 | 420.00 | 420.00 | 420.00 | -0.94% | 50 |
| Mar 16, 2026 | 416.00 | 426.00 | 416.00 | 424.00 | 424.00 | -1.85% | 2,090 |
| Mar 13, 2026 | 424.00 | 444.00 | 424.00 | 432.00 | 432.00 | 3.35% | 488 |
| Mar 12, 2026 | 424.00 | 424.00 | 410.00 | 418.00 | 418.00 | 0.97% | 101 |
| Mar 11, 2026 | 418.00 | 418.00 | 396.00 | 414.00 | 414.00 | -0.48% | 1,225 |
| Mar 10, 2026 | 426.00 | 426.00 | 416.00 | 416.00 | 416.00 | -1.89% | 572 |
| Mar 9, 2026 | 424.00 | 424.00 | 412.00 | 424.00 | 424.00 | - | 17 |
| Mar 6, 2026 | 424.00 | 424.00 | 418.00 | 424.00 | 424.00 | 0.95% | 161 |
| Mar 5, 2026 | 424.00 | 424.00 | 420.00 | 420.00 | 420.00 | 0.96% | 107 |
| Mar 4, 2026 | 426.00 | 426.00 | 416.00 | 416.00 | 416.00 | -2.80% | 203 |
| Mar 3, 2026 | 432.00 | 432.00 | 424.00 | 428.00 | 428.00 | 0.94% | 112 |
| Mar 2, 2026 | 430.00 | 432.00 | 424.00 | 424.00 | 424.00 | 1.44% | 216 |
| Feb 27, 2026 | 412.00 | 418.00 | 412.00 | 418.00 | 418.00 | 0.97% | 300 |
| Feb 26, 2026 | 412.00 | 414.00 | 412.00 | 414.00 | 414.00 | 0.98% | 89 |
| Feb 25, 2026 | 414.00 | 416.00 | 410.00 | 410.00 | 410.00 | -0.49% | 62 |
| Feb 24, 2026 | 416.00 | 416.00 | 408.00 | 412.00 | 412.00 | -0.96% | 7 |
| Feb 23, 2026 | 410.00 | 416.00 | 410.00 | 416.00 | 416.00 | 1.46% | 103 |
| Feb 20, 2026 | 404.00 | 410.00 | 404.00 | 410.00 | 410.00 | 1.99% | 541 |
| Feb 19, 2026 | 398.00 | 402.00 | 398.00 | 402.00 | 402.00 | 1.01% | 77 |
| Feb 18, 2026 | 398.00 | 402.00 | 398.00 | 398.00 | 398.00 | -0.50% | 224 |
| Feb 17, 2026 | 396.00 | 404.00 | 396.00 | 400.00 | 400.00 | 0.50% | 61 |
| Feb 16, 2026 | 406.00 | 406.00 | 398.00 | 398.00 | 398.00 | -1.97% | 201 |
| Feb 13, 2026 | 408.00 | 408.00 | 398.00 | 406.00 | 406.00 | -0.49% | 61 |
| Feb 12, 2026 | 398.00 | 410.00 | 396.00 | 408.00 | 408.00 | 2.51% | 567 |
| Feb 11, 2026 | 400.00 | 402.00 | 392.00 | 398.00 | 398.00 | -0.50% | 221 |
| Feb 10, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Feb 9, 2026 | 394.00 | 400.00 | 394.00 | 400.00 | 400.00 | 0.50% | 284 |
| Feb 6, 2026 | 396.00 | 398.00 | 396.00 | 398.00 | 398.00 | - | 14 |
| Feb 5, 2026 | 394.00 | 398.00 | 392.00 | 398.00 | 398.00 | 1.02% | 23 |
| Feb 4, 2026 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 0.51% | 62 |
| Feb 3, 2026 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | - | - |
| Feb 2, 2026 | 400.00 | 400.00 | 392.00 | 392.00 | 392.00 | -2.00% | 13 |
| Jan 30, 2026 | 392.00 | 400.00 | 392.00 | 400.00 | 400.00 | 1.01% | 23 |
| Jan 29, 2026 | 394.00 | 396.00 | 390.00 | 396.00 | 396.00 | 1.54% | 132 |
| Jan 28, 2026 | 396.00 | 396.00 | 390.00 | 390.00 | 390.00 | -1.02% | 81 |
| Jan 27, 2026 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | -0.51% | 88 |
| Jan 26, 2026 | 394.00 | 396.00 | 394.00 | 396.00 | 396.00 | - | 30 |
| Jan 23, 2026 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | - | 50 |
| Jan 22, 2026 | 392.00 | 396.00 | 388.00 | 396.00 | 396.00 | 1.02% | 93 |