Voss Veksel- og Landmandsbank ASA (OSL:VVL)
Norway · Delayed Price · Currency is NOK 442.00
+6.00 (1.38%)
Aug 4, 2026, 2:05 PM CET
OSL:VVL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 464.00 | 472.00 | 460.00 | 460.00 | 460.00 | -0.86% | 399 |
| Jul 30, 2026 | 466.00 | 466.00 | 464.00 | 464.00 | 464.00 | -1.69% | 11 |
| Jul 29, 2026 | 468.00 | 472.00 | 466.00 | 472.00 | 472.00 | 0.85% | 290 |
| Jul 28, 2026 | 470.00 | 470.00 | 468.00 | 468.00 | 468.00 | -0.43% | 62 |
| Jul 27, 2026 | 472.00 | 472.00 | 466.00 | 470.00 | 470.00 | -0.84% | 356 |
| Jul 24, 2026 | 480.00 | 500.00 | 474.00 | 474.00 | 474.00 | -0.42% | 967 |
| Jul 23, 2026 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | -0.83% | 380 |
| Jul 22, 2026 | 476.00 | 480.00 | 476.00 | 480.00 | 480.00 | 0.42% | 251 |
| Jul 21, 2026 | 486.00 | 486.00 | 478.00 | 478.00 | 478.00 | 0.42% | 21 |
| Jul 20, 2026 | 482.00 | 482.00 | 454.00 | 476.00 | 476.00 | 3.48% | 164 |
| Jul 17, 2026 | 460.00 | 460.00 | 454.00 | 460.00 | 460.00 | -3.36% | 423 |
| Jul 16, 2026 | 464.00 | 478.00 | 460.00 | 476.00 | 476.00 | -0.42% | 90 |
| 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 |