Voss Veksel- og Landmandsbank ASA (OSL:VVL)
Norway · Delayed Price · Currency is NOK 500.00
-15.00 (-2.91%)
Jun 4, 2026, 4:27 PM CET
OSL:VVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 510.00 | 515.00 | 500.00 | 500.00 | 500.00 | -1.96% | 513 |
| Apr 30, 2026 | 500.00 | 520.00 | 486.00 | 510.00 | 510.00 | 3.82% | 216 |
| Apr 29, 2026 | 530.00 | 530.00 | 510.00 | 510.00 | 491.25 | 0.99% | 523 |
| Apr 28, 2026 | 482.00 | 515.00 | 482.00 | 505.00 | 486.43 | 2.23% | 647 |
| Apr 27, 2026 | 490.00 | 494.00 | 490.00 | 494.00 | 475.84 | 1.23% | 97 |
| Apr 24, 2026 | 482.00 | 492.00 | 480.00 | 488.00 | 470.06 | 1.67% | 403 |
| Apr 23, 2026 | 482.00 | 498.00 | 480.00 | 480.00 | 462.35 | - | 1,115 |
| Apr 22, 2026 | 486.00 | 492.00 | 472.00 | 480.00 | 462.35 | -2.44% | 621 |
| Apr 21, 2026 | 520.00 | 525.00 | 476.00 | 492.00 | 473.91 | -3.53% | 1,131 |
| Apr 20, 2026 | 505.00 | 530.00 | 505.00 | 510.00 | 491.25 | 2.41% | 285 |
| Apr 17, 2026 | 498.00 | 500.00 | 498.00 | 498.00 | 479.69 | - | 109 |
| Apr 16, 2026 | 490.00 | 498.00 | 480.00 | 498.00 | 479.69 | -0.40% | 665 |
| Apr 15, 2026 | 490.00 | 500.00 | 488.00 | 500.00 | 481.62 | 2.46% | 228 |
| Apr 14, 2026 | 500.00 | 500.00 | 488.00 | 488.00 | 470.06 | -2.40% | 58 |
| Apr 13, 2026 | 498.00 | 500.00 | 488.00 | 500.00 | 481.62 | 4.60% | 873 |
| Apr 10, 2026 | 478.00 | 490.00 | 474.00 | 478.00 | 460.43 | -1.65% | 476 |
| Apr 9, 2026 | 480.00 | 498.00 | 470.00 | 486.00 | 468.13 | 0.83% | 795 |
| Apr 8, 2026 | 470.00 | 498.00 | 470.00 | 482.00 | 464.28 | 4.78% | 1,035 |
| Apr 7, 2026 | 450.00 | 464.00 | 442.00 | 460.00 | 443.09 | 3.14% | 615 |
| Apr 1, 2026 | 442.00 | 452.00 | 438.00 | 446.00 | 429.60 | 0.90% | 434 |
| Mar 31, 2026 | 442.00 | 466.00 | 436.00 | 442.00 | 425.75 | 0.91% | 927 |
| Mar 30, 2026 | 460.00 | 460.00 | 422.00 | 438.00 | 421.90 | -4.78% | 1,172 |
| Mar 27, 2026 | 436.00 | 478.00 | 436.00 | 460.00 | 443.09 | 7.48% | 893 |
| Mar 26, 2026 | 428.00 | 436.00 | 428.00 | 428.00 | 412.26 | -0.47% | 62 |
| Mar 25, 2026 | 430.00 | 430.00 | 430.00 | 430.00 | 414.19 | - | 170 |
| Mar 24, 2026 | 432.00 | 432.00 | 430.00 | 430.00 | 414.19 | - | 29 |
| Mar 23, 2026 | 428.00 | 430.00 | 428.00 | 430.00 | 414.19 | 0.94% | 142 |
| Mar 20, 2026 | 426.00 | 426.00 | 426.00 | 426.00 | 410.34 | -0.47% | 128 |
| Mar 19, 2026 | 430.00 | 430.00 | 428.00 | 428.00 | 412.26 | - | 116 |