Voss Veksel- og Landmandsbank ASA (OSL:VVL)
Norway · Delayed Price · Currency is NOK 416.00
+8.00 (1.96%)
Oct 9, 2026, 1:12 PM CET
OSL:VVL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 410.00 | 418.00 | 410.00 | 416.00 | 416.00 | 1.96% | 52 |
| Oct 8, 2026 | 416.00 | 416.00 | 408.00 | 408.00 | 408.00 | -2.86% | 303 |
| Oct 7, 2026 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | -0.94% | 63 |
| Oct 6, 2026 | 424.00 | 426.00 | 424.00 | 424.00 | 424.00 | - | 251 |
| Oct 5, 2026 | 420.00 | 424.00 | 420.00 | 424.00 | 424.00 | -0.47% | 32 |
| Oct 2, 2026 | 428.00 | 442.00 | 424.00 | 426.00 | 426.00 | 1.91% | 399 |
| Oct 1, 2026 | 428.00 | 428.00 | 418.00 | 418.00 | 418.00 | -2.79% | 116 |
| Sep 30, 2026 | 428.00 | 434.00 | 424.00 | 430.00 | 430.00 | 0.94% | 315 |
| Sep 29, 2026 | 428.00 | 428.00 | 424.00 | 426.00 | 426.00 | -0.47% | 127 |
| Sep 28, 2026 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | - | 13 |
| Sep 25, 2026 | 440.00 | 446.00 | 420.00 | 428.00 | 428.00 | -1.38% | 410 |
| Sep 24, 2026 | 426.00 | 434.00 | 426.00 | 434.00 | 434.00 | 1.88% | 336 |
| Sep 23, 2026 | 430.00 | 430.00 | 420.00 | 426.00 | 426.00 | -0.93% | 62 |
| Sep 22, 2026 | 438.00 | 438.00 | 422.00 | 430.00 | 430.00 | 0.47% | 80 |
| Sep 21, 2026 | 424.00 | 432.00 | 418.00 | 428.00 | 428.00 | 0.94% | 421 |
| Sep 18, 2026 | 422.00 | 426.00 | 418.00 | 424.00 | 424.00 | 0.95% | 200 |
| Sep 17, 2026 | 418.00 | 426.00 | 418.00 | 420.00 | 420.00 | -0.94% | 204 |
| Sep 16, 2026 | 418.00 | 424.00 | 418.00 | 424.00 | 424.00 | 2.42% | 310 |
| Sep 15, 2026 | 416.00 | 416.00 | 410.00 | 414.00 | 414.00 | -2.36% | 1,224 |
| Sep 14, 2026 | 416.00 | 424.00 | 416.00 | 424.00 | 424.00 | -0.47% | 495 |
| Sep 11, 2026 | 430.00 | 430.00 | 426.00 | 426.00 | 426.00 | 1.91% | 33 |
| Sep 10, 2026 | 418.00 | 428.00 | 418.00 | 418.00 | 418.00 | 0.48% | 66 |
| Sep 9, 2026 | 418.00 | 424.00 | 416.00 | 416.00 | 416.00 | -0.48% | 78 |
| Sep 8, 2026 | 420.00 | 424.00 | 418.00 | 418.00 | 418.00 | -0.48% | 279 |
| Sep 7, 2026 | 418.00 | 426.00 | 418.00 | 420.00 | 420.00 | -0.94% | 54 |
| Sep 4, 2026 | 426.00 | 426.00 | 424.00 | 424.00 | 424.00 | -1.40% | 65 |
| Sep 3, 2026 | 436.00 | 436.00 | 430.00 | 430.00 | 430.00 | -1.38% | 160 |
| Sep 2, 2026 | 440.00 | 440.00 | 436.00 | 436.00 | 436.00 | -0.91% | 372 |
| Sep 1, 2026 | 436.00 | 440.00 | 436.00 | 440.00 | 440.00 | - | 36 |
| Aug 31, 2026 | 444.00 | 444.00 | 436.00 | 440.00 | 440.00 | 1.38% | 61 |
| Aug 28, 2026 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | -2.25% | 69 |
| Aug 27, 2026 | 444.00 | 444.00 | 444.00 | 444.00 | 444.00 | 1.83% | 3 |
| Aug 26, 2026 | 440.00 | 440.00 | 436.00 | 436.00 | 436.00 | -0.91% | 56 |
| Aug 25, 2026 | 446.00 | 450.00 | 428.00 | 440.00 | 440.00 | -1.79% | 1,646 |
| Aug 24, 2026 | 450.00 | 450.00 | 444.00 | 448.00 | 448.00 | 0.45% | 235 |
| Aug 21, 2026 | 442.00 | 448.00 | 440.00 | 446.00 | 446.00 | 1.36% | 457 |
| Aug 20, 2026 | 444.00 | 450.00 | 440.00 | 440.00 | 440.00 | -0.45% | 45 |
| Aug 19, 2026 | 440.00 | 442.00 | 440.00 | 442.00 | 442.00 | 0.45% | 113 |
| Aug 18, 2026 | 438.00 | 440.00 | 438.00 | 440.00 | 440.00 | - | 175 |
| Aug 17, 2026 | 426.00 | 442.00 | 426.00 | 440.00 | 440.00 | 2.80% | 304 |
| Aug 14, 2026 | 440.00 | 440.00 | 428.00 | 428.00 | 428.00 | -1.38% | 316 |
| Aug 13, 2026 | 444.00 | 444.00 | 430.00 | 434.00 | 434.00 | - | 690 |
| Aug 12, 2026 | 450.00 | 450.00 | 434.00 | 434.00 | 434.00 | -1.81% | 297 |
| Aug 11, 2026 | 450.00 | 450.00 | 442.00 | 442.00 | 442.00 | -0.90% | 469 |
| Aug 10, 2026 | 454.00 | 454.00 | 446.00 | 446.00 | 446.00 | -1.33% | 722 |
| Aug 7, 2026 | 448.00 | 452.00 | 448.00 | 452.00 | 452.00 | 1.35% | 36 |
| Aug 6, 2026 | 446.00 | 468.00 | 444.00 | 446.00 | 446.00 | - | 1,134 |
| Aug 5, 2026 | 446.00 | 446.00 | 444.00 | 446.00 | 446.00 | 0.90% | 292 |
| Aug 4, 2026 | 434.00 | 442.00 | 434.00 | 442.00 | 442.00 | 1.38% | 1,606 |
| Aug 3, 2026 | 432.00 | 440.00 | 424.00 | 436.00 | 436.00 | -5.22% | 1,727 |