Voss Veksel- og Landmandsbank ASA (OSL:VVL)
Norway · Delayed Price · Currency is NOK 416.00
+6.00 (1.46%)
Feb 23, 2026, 2:10 PM CET
OSL:VVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 21, 2026 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | - | - |
| Jan 20, 2026 | 390.00 | 392.00 | 390.00 | 392.00 | 392.00 | - | 114 |
| Jan 19, 2026 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | -1.01% | 34 |
| Jan 16, 2026 | 394.00 | 396.00 | 394.00 | 396.00 | 396.00 | 0.51% | 32 |
| Jan 15, 2026 | 392.00 | 394.00 | 392.00 | 394.00 | 394.00 | - | 117 |
| Jan 14, 2026 | 390.00 | 394.00 | 384.00 | 394.00 | 394.00 | -1.01% | 418 |
| Jan 13, 2026 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | - | - |
| Jan 12, 2026 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | - | - |
| Jan 9, 2026 | 394.00 | 398.00 | 386.00 | 398.00 | 398.00 | 2.58% | 315 |
| Jan 8, 2026 | 388.00 | 388.00 | 386.00 | 388.00 | 388.00 | -1.52% | 50 |
| Jan 7, 2026 | 396.00 | 396.00 | 388.00 | 394.00 | 394.00 | - | 178 |
| Jan 6, 2026 | 390.00 | 394.00 | 388.00 | 394.00 | 394.00 | - | 36 |
| Jan 5, 2026 | 400.00 | 400.00 | 386.00 | 394.00 | 394.00 | -2.48% | 376 |
| Jan 2, 2026 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | - | 214 |
| Dec 30, 2025 | 394.00 | 404.00 | 392.00 | 404.00 | 404.00 | 2.02% | 789 |
| Dec 29, 2025 | 394.00 | 396.00 | 394.00 | 396.00 | 396.00 | 2.59% | 46 |
| Dec 23, 2025 | 386.00 | 390.00 | 386.00 | 386.00 | 386.00 | -0.52% | 226 |
| Dec 22, 2025 | 384.00 | 388.00 | 382.00 | 388.00 | 388.00 | 1.04% | 1,838 |
| Dec 19, 2025 | 382.00 | 386.00 | 382.00 | 384.00 | 384.00 | 0.52% | 1,711 |
| Dec 18, 2025 | 380.00 | 382.00 | 380.00 | 382.00 | 382.00 | - | 88 |
| Dec 17, 2025 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | - | 55 |
| Dec 16, 2025 | 382.00 | 382.00 | 380.00 | 382.00 | 382.00 | 1.06% | 22 |
| Dec 15, 2025 | 378.00 | 380.00 | 378.00 | 378.00 | 378.00 | -0.53% | 624 |
| Dec 12, 2025 | 376.00 | 380.00 | 376.00 | 380.00 | 380.00 | - | 119 |
| Dec 11, 2025 | 376.00 | 380.00 | 376.00 | 380.00 | 380.00 | 1.06% | 158 |
| Dec 10, 2025 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | - | 20 |
| Dec 9, 2025 | 380.00 | 380.00 | 374.00 | 376.00 | 376.00 | -1.57% | 258 |
| Dec 8, 2025 | 380.00 | 382.00 | 380.00 | 382.00 | 382.00 | 0.53% | 146 |