Vend Marketplaces ASA VEND
OSL · Norway · Technology Services
NOK 209.00+1.60 (+0.77%)
Market open· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | NOK 208.60 | -1.42% | NOK 208.40 | NOK 210.00 | NOK 208.00 | 24.65K |
| 2026-09-30 | NOK 211.60 | +1.63% | NOK 208.60 | NOK 211.60 | NOK 207.40 | 813.12K |
| 2026-09-29 | NOK 208.20 | +1.66% | NOK 207.60 | NOK 211.40 | NOK 204.80 | 1.13M |
| 2026-09-28 | NOK 204.80 | -1.63% | NOK 209.00 | NOK 210.60 | NOK 204.80 | 620.98K |
| 2026-09-25 | NOK 208.20 | -0.19% | NOK 210.00 | NOK 211.80 | NOK 207.40 | 564.06K |
| 2026-09-24 | NOK 208.60 | -2.98% | NOK 215.00 | NOK 216.40 | NOK 207.00 | 1.19M |
| 2026-09-23 | NOK 215.00 | -7.25% | NOK 232.00 | NOK 232.40 | NOK 215.00 | 1.16M |
| 2026-09-22 | NOK 231.80 | -0.60% | NOK 233.20 | NOK 239.60 | NOK 231.80 | 450.00K |
| 2026-09-21 | NOK 233.20 | +0.78% | NOK 233.80 | NOK 236.00 | NOK 233.20 | 340.67K |
| 2026-09-18 | NOK 231.40 | -2.69% | NOK 237.00 | NOK 237.60 | NOK 228.60 | 1.17M |
| 2026-09-17 | NOK 237.80 | +1.62% | NOK 233.80 | NOK 239.20 | NOK 232.00 | 574.58K |
| 2026-09-16 | NOK 234.00 | -0.85% | NOK 236.00 | NOK 236.60 | NOK 234.00 | 412.69K |
| 2026-09-15 | NOK 236.00 | -0.51% | NOK 236.80 | NOK 238.00 | NOK 234.40 | 592.98K |
| 2026-09-14 | NOK 237.20 | -0.34% | NOK 238.00 | NOK 241.40 | NOK 234.40 | 478.04K |
| 2026-09-11 | NOK 238.00 | +1.62% | NOK 236.00 | NOK 239.60 | NOK 236.00 | 262.14K |
| 2026-09-10 | NOK 234.20 | -1.76% | NOK 236.80 | NOK 239.40 | NOK 233.60 | 682.95K |
| 2026-09-09 | NOK 238.40 | -2.21% | NOK 238.00 | NOK 239.60 | NOK 235.40 | 760.22K |
| 2026-09-08 | NOK 243.80 | -1.53% | NOK 247.00 | NOK 250.20 | NOK 241.80 | 293.27K |
| 2026-09-07 | NOK 247.60 | -1.28% | NOK 250.00 | NOK 250.00 | NOK 246.40 | 308.66K |
| 2026-09-04 | NOK 250.80 | -0.32% | NOK 253.00 | NOK 254.80 | NOK 250.80 | 272.27K |
| 2026-09-03 | NOK 251.60 | +1.45% | NOK 247.20 | NOK 251.60 | NOK 247.20 | 226.25K |
| 2026-09-02 | NOK 248.00 | 0.00% | NOK 247.40 | NOK 249.00 | NOK 243.40 | 349.51K |
| 2026-09-01 | NOK 248.00 | -4.17% | NOK 258.20 | NOK 258.20 | NOK 247.80 | 470.22K |
| 2026-08-31 | NOK 258.80 | -0.31% | NOK 256.40 | NOK 259.40 | NOK 256.40 | 574.54K |
| 2026-08-28 | NOK 259.60 | -0.99% | NOK 263.60 | NOK 264.20 | NOK 257.40 | 303.52K |
| 2026-08-27 | NOK 262.20 | +0.23% | NOK 258.80 | NOK 262.60 | NOK 256.40 | 388.96K |
| 2026-08-26 | NOK 261.60 | -0.15% | NOK 258.80 | NOK 264.20 | NOK 256.00 | 437.47K |
| 2026-08-25 | NOK 262.00 | +3.64% | NOK 253.80 | NOK 265.80 | NOK 253.80 | 689.78K |
| 2026-08-24 | NOK 252.80 | +0.40% | NOK 253.00 | NOK 254.20 | NOK 248.40 | 299.93K |
| 2026-08-21 | NOK 251.80 | +1.29% | NOK 248.20 | NOK 253.60 | NOK 247.60 | 274.98K |
| 2026-08-20 | NOK 248.60 | +0.32% | NOK 246.80 | NOK 249.40 | NOK 245.80 | 263.43K |
| 2026-08-19 | NOK 247.80 | -0.48% | NOK 247.60 | NOK 249.20 | NOK 245.00 | 324.57K |
| 2026-08-18 | NOK 249.00 | +1.97% | NOK 243.20 | NOK 252.60 | NOK 243.20 | 548.23K |
| 2026-08-17 | NOK 244.20 | -2.32% | NOK 250.60 | NOK 250.60 | NOK 243.60 | 380.38K |
| 2026-08-14 | NOK 250.00 | +2.12% | NOK 247.80 | NOK 254.80 | NOK 247.80 | 676.75K |
| 2026-08-13 | NOK 244.80 | +0.99% | NOK 244.00 | NOK 245.00 | NOK 241.20 | 291.27K |
| 2026-08-12 | NOK 242.40 | -1.78% | NOK 245.60 | NOK 247.00 | NOK 242.00 | 455.93K |
| 2026-08-11 | NOK 246.80 | +1.31% | NOK 243.80 | NOK 248.00 | NOK 243.00 | 271.87K |
| 2026-08-10 | NOK 243.60 | -0.98% | NOK 249.00 | NOK 250.00 | NOK 243.60 | 244.26K |
| 2026-08-07 | NOK 246.00 | +2.41% | NOK 240.20 | NOK 248.60 | NOK 240.20 | 416.08K |
| 2026-08-06 | NOK 240.20 | -2.67% | NOK 247.60 | NOK 248.80 | NOK 240.20 | 372.25K |
| 2026-08-05 | NOK 246.80 | -0.72% | NOK 248.60 | NOK 251.00 | NOK 245.20 | 317.98K |
| 2026-08-04 | NOK 248.60 | +1.14% | NOK 243.80 | NOK 248.60 | NOK 241.80 | 456.78K |
| 2026-08-03 | NOK 245.80 | +2.85% | NOK 238.80 | NOK 248.40 | NOK 234.40 | 395.44K |
| 2026-07-31 | NOK 239.00 | -0.83% | NOK 240.20 | NOK 241.40 | NOK 238.20 | 492.47K |
| 2026-07-30 | NOK 241.00 | -0.74% | NOK 243.00 | NOK 245.20 | NOK 240.20 | 357.09K |
| 2026-07-29 | NOK 242.80 | +2.53% | NOK 238.00 | NOK 247.00 | NOK 238.00 | 674.83K |
| 2026-07-28 | NOK 236.80 | +4.32% | NOK 227.80 | NOK 238.80 | NOK 227.80 | 585.31K |
| 2026-07-27 | NOK 227.00 | +0.89% | NOK 225.40 | NOK 230.80 | NOK 221.20 | 725.85K |
| 2026-07-24 | NOK 225.00 | -2.17% | NOK 228.40 | NOK 232.40 | NOK 225.00 | 620.80K |
| 2026-07-23 | NOK 230.00 | -3.52% | NOK 238.00 | NOK 238.00 | NOK 230.00 | 648.71K |
| 2026-07-22 | NOK 238.40 | -1.57% | NOK 243.00 | NOK 244.40 | NOK 238.40 | 660.46K |
| 2026-07-21 | NOK 242.20 | +0.58% | NOK 241.40 | NOK 247.20 | NOK 241.00 | 448.82K |
| 2026-07-20 | NOK 240.80 | +1.18% | NOK 237.00 | NOK 244.60 | NOK 235.00 | 480.86K |
| 2026-07-17 | NOK 238.00 | -5.56% | NOK 245.00 | NOK 248.00 | NOK 233.20 | 2.10M |
| 2026-07-16 | NOK 252.00 | +0.32% | NOK 251.00 | NOK 255.20 | NOK 248.20 | 351.99K |
| 2026-07-15 | NOK 251.20 | +2.20% | NOK 245.80 | NOK 251.80 | NOK 244.40 | 429.47K |
| 2026-07-14 | NOK 245.80 | +0.57% | NOK 244.20 | NOK 247.20 | NOK 240.80 | 282.29K |
| 2026-07-13 | NOK 244.40 | +0.58% | NOK 241.80 | NOK 246.80 | NOK 241.80 | 358.73K |
| 2026-07-10 | NOK 243.00 | +2.36% | NOK 238.80 | NOK 243.80 | NOK 237.60 | 301.51K |
| 2026-07-09 | NOK 237.40 | -2.38% | NOK 241.00 | NOK 244.00 | NOK 236.60 | 462.05K |
| 2026-07-08 | NOK 243.20 | -2.17% | NOK 248.40 | NOK 249.80 | NOK 240.80 | 408.33K |
| 2026-07-07 | NOK 248.60 | +0.81% | NOK 250.00 | NOK 251.00 | NOK 247.40 | 482.16K |
| 2026-07-06 | NOK 246.60 | +0.08% | NOK 247.00 | NOK 249.40 | NOK 245.00 | 365.23K |
| 2026-07-03 | NOK 246.40 | -0.88% | NOK 248.60 | NOK 251.00 | NOK 245.80 | 356.07K |
| 2026-07-02 | NOK 248.60 | +2.05% | NOK 243.80 | NOK 251.00 | NOK 243.80 | 427.76K |
| 2026-07-01 | NOK 243.60 | +2.35% | NOK 237.80 | NOK 244.40 | NOK 236.20 | 579.92K |
| 2026-06-30 | NOK 238.00 | +0.08% | NOK 238.40 | NOK 241.00 | NOK 236.20 | 484.92K |
| 2026-06-29 | NOK 237.80 | +2.32% | NOK 233.80 | NOK 241.80 | NOK 233.80 | 768.36K |
| 2026-06-26 | NOK 232.40 | -2.27% | NOK 237.00 | NOK 237.20 | NOK 230.40 | 763.82K |
| 2026-06-25 | NOK 237.80 | -1.49% | NOK 240.40 | NOK 242.60 | NOK 237.00 | 470.25K |
| 2026-06-24 | NOK 241.40 | -1.79% | NOK 243.80 | NOK 245.00 | NOK 239.80 | 551.92K |
| 2026-06-23 | NOK 245.80 | +0.90% | NOK 242.20 | NOK 246.20 | NOK 238.60 | 455.21K |
| 2026-06-22 | NOK 243.60 | +0.58% | NOK 242.80 | NOK 245.80 | NOK 240.60 | 414.98K |
| 2026-06-19 | NOK 242.20 | +1.00% | NOK 240.20 | NOK 244.60 | NOK 240.20 | 1.08M |
| 2026-06-18 | NOK 239.80 | -1.64% | NOK 244.00 | NOK 245.80 | NOK 239.80 | 571.51K |
| 2026-06-17 | NOK 243.80 | +3.04% | NOK 238.20 | NOK 243.80 | NOK 237.40 | 446.76K |
| 2026-06-16 | NOK 236.60 | -2.39% | NOK 240.40 | NOK 245.80 | NOK 232.00 | 756.23K |
| 2026-06-15 | NOK 242.40 | +1.08% | NOK 242.20 | NOK 246.20 | NOK 240.20 | 444.06K |
| 2026-06-12 | NOK 239.80 | -0.50% | NOK 243.20 | NOK 246.20 | NOK 239.80 | 522.44K |
| 2026-06-11 | NOK 241.00 | -2.03% | NOK 245.80 | NOK 247.20 | NOK 239.60 | 595.26K |
| 2026-06-10 | NOK 246.00 | 0.00% | NOK 246.20 | NOK 251.60 | NOK 244.20 | 910.18K |
| 2026-06-09 | NOK 246.00 | -0.73% | NOK 247.60 | NOK 248.40 | NOK 242.40 | 3.78M |
| 2026-06-08 | NOK 247.80 | -2.13% | NOK 250.00 | NOK 252.60 | NOK 246.80 | 473.04K |
| 2026-06-05 | NOK 253.20 | +0.16% | NOK 253.60 | NOK 262.80 | NOK 252.60 | 703.35K |
| 2026-06-04 | NOK 252.80 | +4.20% | NOK 242.60 | NOK 254.00 | NOK 242.60 | 519.34K |
| 2026-06-03 | NOK 242.60 | -1.70% | NOK 247.40 | NOK 249.60 | NOK 242.40 | 452.38K |
| 2026-06-02 | NOK 246.80 | -0.16% | NOK 250.60 | NOK 257.40 | NOK 246.60 | 793.41K |
| 2026-06-01 | NOK 247.20 | +0.73% | NOK 243.80 | NOK 250.60 | NOK 241.20 | 571.10K |
| 2026-05-29 | NOK 245.40 | +1.91% | NOK 242.00 | NOK 246.40 | NOK 242.00 | 949.75K |