Voss Veksel- og Landmandsbank ASA (OSL:VVL)
Norway · Delayed Price · Currency is NOK 478.00
+8.00 (1.70%)
Jul 15, 2026, 11:07 AM CET
OSL:VVL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 476.00 | 478.00 | 462.00 | 478.00 | 478.00 | 1.70% | 93 |
| Jul 14, 2026 | 478.00 | 478.00 | 470.00 | 470.00 | 470.00 | 1.73% | 79 |
| Jul 13, 2026 | 474.00 | 478.00 | 462.00 | 462.00 | 462.00 | -2.53% | 232 |
| Jul 10, 2026 | 478.00 | 478.00 | 474.00 | 474.00 | 474.00 | -0.84% | 72 |
| Jul 9, 2026 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | 2.14% | 25 |
| Jul 8, 2026 | 476.00 | 476.00 | 468.00 | 468.00 | 468.00 | -0.85% | 328 |
| Jul 7, 2026 | 468.00 | 476.00 | 468.00 | 472.00 | 472.00 | 1.29% | 135 |
| Jul 6, 2026 | 462.00 | 466.00 | 460.00 | 466.00 | 466.00 | 0.43% | 164 |
| Jul 3, 2026 | 464.00 | 464.00 | 462.00 | 464.00 | 464.00 | -1.28% | 125 |
| Jul 2, 2026 | 468.00 | 470.00 | 468.00 | 470.00 | 470.00 | 0.43% | 361 |
| Jul 1, 2026 | 468.00 | 474.00 | 464.00 | 468.00 | 468.00 | -2.90% | 71 |
| Jun 30, 2026 | 482.00 | 482.00 | 472.00 | 482.00 | 482.00 | 0.42% | 75 |
| Jun 29, 2026 | 470.00 | 488.00 | 470.00 | 480.00 | 480.00 | -1.64% | 124 |
| Jun 26, 2026 | 488.00 | 494.00 | 486.00 | 488.00 | 488.00 | -0.81% | 226 |
| Jun 25, 2026 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | - | 15 |
| Jun 24, 2026 | 494.00 | 494.00 | 492.00 | 492.00 | 492.00 | 0.82% | 146 |
| Jun 23, 2026 | 486.00 | 496.00 | 482.00 | 488.00 | 488.00 | - | 298 |
| Jun 22, 2026 | 486.00 | 492.00 | 486.00 | 488.00 | 488.00 | -0.41% | 52 |
| Jun 19, 2026 | 488.00 | 490.00 | 488.00 | 490.00 | 490.00 | 2.08% | 14 |
| Jun 18, 2026 | 478.00 | 490.00 | 478.00 | 480.00 | 480.00 | 3.00% | 706 |
| Jun 17, 2026 | 476.00 | 476.00 | 466.00 | 466.00 | 466.00 | -2.92% | 65 |
| Jun 16, 2026 | 464.00 | 488.00 | 464.00 | 480.00 | 480.00 | 3.45% | 111 |
| Jun 15, 2026 | 466.00 | 482.00 | 464.00 | 464.00 | 464.00 | -3.33% | 21 |
| Jun 12, 2026 | 476.00 | 482.00 | 470.00 | 480.00 | 480.00 | 0.84% | 58 |
| Jun 11, 2026 | 486.00 | 486.00 | 476.00 | 476.00 | 476.00 | -4.42% | 365 |
| Jun 10, 2026 | 482.00 | 498.00 | 482.00 | 498.00 | 498.00 | 1.63% | 20 |
| Jun 9, 2026 | 492.00 | 492.00 | 486.00 | 490.00 | 490.00 | -1.21% | 436 |
| Jun 8, 2026 | 500.00 | 500.00 | 492.00 | 496.00 | 496.00 | -1.78% | 56 |
| Jun 5, 2026 | 510.00 | 510.00 | 505.00 | 505.00 | 505.00 | 1.00% | 181 |
| Jun 4, 2026 | 520.00 | 520.00 | 500.00 | 500.00 | 500.00 | -2.91% | 45 |
| Jun 3, 2026 | 520.00 | 520.00 | 515.00 | 515.00 | 515.00 | 0.98% | 140 |
| Jun 2, 2026 | 500.00 | 510.00 | 492.00 | 510.00 | 510.00 | 2.82% | 304 |
| Jun 1, 2026 | 488.00 | 496.00 | 480.00 | 496.00 | 496.00 | 1.22% | 243 |
| May 29, 2026 | 480.00 | 490.00 | 480.00 | 490.00 | 490.00 | 2.08% | 113 |
| May 28, 2026 | 474.00 | 480.00 | 474.00 | 480.00 | 480.00 | 1.69% | 96 |
| May 27, 2026 | 472.00 | 482.00 | 472.00 | 472.00 | 472.00 | -0.84% | 64 |
| May 26, 2026 | 472.00 | 488.00 | 472.00 | 476.00 | 476.00 | -0.83% | 95 |
| May 22, 2026 | 476.00 | 480.00 | 464.00 | 480.00 | 480.00 | 1.69% | 270 |
| May 21, 2026 | 476.00 | 492.00 | 466.00 | 472.00 | 472.00 | - | 211 |
| May 20, 2026 | 494.00 | 494.00 | 470.00 | 472.00 | 472.00 | -2.07% | 222 |
| May 19, 2026 | 480.00 | 488.00 | 476.00 | 482.00 | 482.00 | - | 149 |
| May 18, 2026 | 466.00 | 486.00 | 466.00 | 482.00 | 482.00 | 3.43% | 265 |
| May 15, 2026 | 468.00 | 468.00 | 460.00 | 466.00 | 466.00 | -0.85% | 125 |
| May 13, 2026 | 476.00 | 476.00 | 470.00 | 470.00 | 470.00 | -1.26% | 329 |
| May 12, 2026 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | - | 101 |
| May 11, 2026 | 476.00 | 476.00 | 474.00 | 476.00 | 476.00 | - | 231 |
| May 8, 2026 | 474.00 | 476.00 | 470.00 | 476.00 | 476.00 | 2.59% | 104 |
| May 7, 2026 | 482.00 | 482.00 | 464.00 | 464.00 | 464.00 | -4.13% | 2,195 |
| May 6, 2026 | 494.00 | 494.00 | 478.00 | 484.00 | 484.00 | -2.02% | 1,347 |
| May 5, 2026 | 500.00 | 500.00 | 488.00 | 494.00 | 494.00 | -1.20% | 259 |