Voss Veksel- og Landmandsbank ASA (OSL:VVL)
Norway
· Delayed Price · Currency is NOK 380.00
0.00 (0.00%)
At close: Dec 5, 2025
OSL:VVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | 193 |
| Dec 4, 2025 | 380.00 | 380.00 | 376.00 | 380.00 | 380.00 | - | 30 |
| Dec 3, 2025 | 376.00 | 384.00 | 376.00 | 380.00 | 380.00 | 2.15% | 154 |
| Dec 2, 2025 | 372.00 | 382.00 | 372.00 | 372.00 | 372.00 | -2.11% | 322 |
| Dec 1, 2025 | 380.00 | 380.00 | 378.00 | 380.00 | 380.00 | 2.70% | 52 |
| Nov 28, 2025 | 382.00 | 384.00 | 370.00 | 370.00 | 370.00 | -2.63% | 438 |
| Nov 27, 2025 | 382.00 | 386.00 | 380.00 | 380.00 | 380.00 | -2.56% | 440 |
| Nov 26, 2025 | 390.00 | 390.00 | 382.00 | 390.00 | 390.00 | - | 95 |
| Nov 25, 2025 | 384.00 | 390.00 | 380.00 | 390.00 | 390.00 | -0.51% | 325 |
| Nov 24, 2025 | 384.00 | 392.00 | 384.00 | 392.00 | 392.00 | 0.51% | 34 |
| Nov 21, 2025 | 382.00 | 390.00 | 382.00 | 390.00 | 390.00 | - | 103 |
| Nov 20, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | - | 871 |
| Nov 19, 2025 | 390.00 | 390.00 | 382.00 | 390.00 | 390.00 | - | 26 |
| Nov 18, 2025 | 380.00 | 390.00 | 380.00 | 390.00 | 390.00 | 1.56% | 216 |
| Nov 17, 2025 | 384.00 | 384.00 | 382.00 | 384.00 | 384.00 | 1.05% | 1,167 |
| Nov 14, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | 1 |
| Nov 13, 2025 | 376.00 | 380.00 | 376.00 | 380.00 | 380.00 | 1.06% | 141 |
| Nov 12, 2025 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | -0.53% | 7 |
| Nov 11, 2025 | 372.00 | 378.00 | 372.00 | 378.00 | 378.00 | - | 14 |
| Nov 10, 2025 | 372.00 | 380.00 | 372.00 | 378.00 | 378.00 | 0.53% | 54 |
| Nov 7, 2025 | 378.00 | 378.00 | 372.00 | 376.00 | 376.00 | 1.62% | 310 |
| Nov 6, 2025 | 370.00 | 380.00 | 370.00 | 370.00 | 370.00 | -2.63% | 528 |
| Nov 5, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 1.06% | 9 |
| Nov 4, 2025 | 380.00 | 380.00 | 376.00 | 376.00 | 376.00 | -1.05% | 87 |
| Nov 3, 2025 | 380.00 | 380.00 | 378.00 | 380.00 | 380.00 | - | 24 |
| Oct 31, 2025 | 380.00 | 380.00 | 378.00 | 380.00 | 380.00 | - | 55 |
| Oct 30, 2025 | 374.00 | 380.00 | 374.00 | 380.00 | 380.00 | 1.60% | 472 |
| Oct 29, 2025 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | -2.60% | 700 |
| Oct 28, 2025 | 376.00 | 384.00 | 376.00 | 384.00 | 384.00 | 1.05% | 138 |
| Oct 27, 2025 | 380.00 | 380.00 | 372.00 | 380.00 | 380.00 | 0.53% | 59 |
| Oct 24, 2025 | 376.00 | 378.00 | 376.00 | 378.00 | 378.00 | 0.53% | 763 |
| Oct 23, 2025 | 380.00 | 380.00 | 376.00 | 376.00 | 376.00 | -1.05% | 64 |
| Oct 22, 2025 | 382.00 | 382.00 | 372.00 | 380.00 | 380.00 | - | 5,515 |
| Oct 21, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0.53% | 180 |
| Oct 20, 2025 | 378.00 | 378.00 | 372.00 | 378.00 | 378.00 | 0.53% | 138 |
| Oct 17, 2025 | 370.00 | 376.00 | 370.00 | 376.00 | 376.00 | 0.53% | 231 |
| Oct 16, 2025 | 376.00 | 376.00 | 370.00 | 374.00 | 374.00 | -0.53% | 194 |
| Oct 15, 2025 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | - | 69 |
| Oct 14, 2025 | 370.00 | 376.00 | 370.00 | 376.00 | 376.00 | 1.08% | 1,669 |
| Oct 13, 2025 | 372.00 | 372.00 | 370.00 | 372.00 | 372.00 | -1.59% | 384 |
| Oct 10, 2025 | 372.00 | 378.00 | 372.00 | 378.00 | 378.00 | 0.53% | 257 |
| Oct 9, 2025 | 372.00 | 376.00 | 372.00 | 376.00 | 376.00 | -1.05% | 848 |
| Oct 8, 2025 | 374.00 | 382.00 | 374.00 | 380.00 | 380.00 | 1.60% | 910 |
| Oct 7, 2025 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | - | 478 |
| Oct 6, 2025 | 374.00 | 376.00 | 374.00 | 374.00 | 374.00 | - | 541 |
| Oct 3, 2025 | 376.00 | 376.00 | 374.00 | 374.00 | 374.00 | 0.54% | 542 |
| Oct 2, 2025 | 370.00 | 378.00 | 370.00 | 372.00 | 372.00 | -1.59% | 672 |
| Oct 1, 2025 | 376.00 | 378.00 | 370.00 | 378.00 | 378.00 | - | 369 |
| Sep 30, 2025 | 374.00 | 378.00 | 372.00 | 378.00 | 378.00 | 1.61% | 170 |
| Sep 29, 2025 | 378.00 | 378.00 | 372.00 | 372.00 | 372.00 | -1.59% | 48 |
| Sep 26, 2025 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 2.16% | 68 |
| Sep 25, 2025 | 372.00 | 376.00 | 370.00 | 370.00 | 370.00 | -2.63% | 1,562 |
| Sep 24, 2025 | 372.00 | 380.00 | 372.00 | 380.00 | 380.00 | 0.53% | 26 |
| Sep 23, 2025 | 370.00 | 378.00 | 370.00 | 378.00 | 378.00 | - | 1,584 |
| Sep 22, 2025 | 376.00 | 378.00 | 372.00 | 378.00 | 378.00 | - | 1,302 |
| Sep 19, 2025 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 0.53% | 502 |
| Sep 18, 2025 | 374.00 | 378.00 | 374.00 | 376.00 | 376.00 | -0.53% | 1,148 |
| Sep 17, 2025 | 376.00 | 378.00 | 376.00 | 378.00 | 378.00 | - | 154 |
| Sep 16, 2025 | 376.00 | 378.00 | 376.00 | 378.00 | 378.00 | -0.53% | 501 |
| Sep 15, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 1.60% | 38 |
| Sep 12, 2025 | 380.00 | 380.00 | 374.00 | 374.00 | 374.00 | -1.58% | 28 |
| Sep 11, 2025 | 378.00 | 380.00 | 376.00 | 380.00 | 380.00 | 0.53% | 129 |
| Sep 10, 2025 | 380.00 | 380.00 | 378.00 | 378.00 | 378.00 | - | 488 |
| Sep 9, 2025 | 378.00 | 378.00 | 376.00 | 378.00 | 378.00 | -0.53% | 510 |
| Sep 8, 2025 | 380.00 | 380.00 | 376.00 | 380.00 | 380.00 | - | 35 |
| Sep 5, 2025 | 376.00 | 380.00 | 376.00 | 380.00 | 380.00 | - | 123 |
| Sep 4, 2025 | 378.00 | 380.00 | 376.00 | 380.00 | 380.00 | - | 368 |
| Sep 3, 2025 | 380.00 | 380.00 | 376.00 | 380.00 | 380.00 | - | 10,473 |
| Sep 2, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 1.06% | 2 |
| Sep 1, 2025 | 380.00 | 380.00 | 376.00 | 376.00 | 376.00 | - | 190 |
| Aug 29, 2025 | 380.00 | 380.00 | 376.00 | 376.00 | 376.00 | 0.53% | 344 |
| Aug 28, 2025 | 380.00 | 380.00 | 374.00 | 374.00 | 374.00 | -1.58% | 409 |
| Aug 27, 2025 | 376.00 | 380.00 | 376.00 | 380.00 | 380.00 | 0.53% | 333 |
| Aug 26, 2025 | 378.00 | 378.00 | 376.00 | 378.00 | 378.00 | -0.53% | 66 |
| Aug 25, 2025 | 384.00 | 390.00 | 380.00 | 380.00 | 380.00 | 0.53% | 906 |
| Aug 22, 2025 | 380.00 | 380.00 | 374.00 | 378.00 | 378.00 | - | 480 |
| Aug 21, 2025 | 376.00 | 380.00 | 376.00 | 378.00 | 378.00 | 1.07% | 354 |
| Aug 20, 2025 | 380.00 | 380.00 | 374.00 | 374.00 | 374.00 | -1.58% | 212 |
| Aug 19, 2025 | 380.00 | 380.00 | 378.00 | 380.00 | 380.00 | 1.06% | 10,103 |
| Aug 18, 2025 | 378.00 | 380.00 | 376.00 | 376.00 | 376.00 | -0.53% | 450 |
| Aug 15, 2025 | 378.00 | 380.00 | 378.00 | 378.00 | 378.00 | 0.53% | 113 |
| Aug 14, 2025 | 380.00 | 380.00 | 376.00 | 376.00 | 376.00 | -0.53% | 542 |
| Aug 13, 2025 | 376.00 | 378.00 | 376.00 | 378.00 | 378.00 | -0.53% | 136 |
| Aug 12, 2025 | 378.00 | 380.00 | 378.00 | 380.00 | 380.00 | -1.04% | 296 |
| Aug 11, 2025 | 384.00 | 384.00 | 378.00 | 384.00 | 384.00 | 1.59% | 34 |
| Aug 8, 2025 | 378.00 | 378.00 | 376.00 | 378.00 | 378.00 | -0.53% | 321 |
| Aug 7, 2025 | 380.00 | 380.00 | 376.00 | 380.00 | 380.00 | 1.06% | 423 |
| Aug 6, 2025 | 380.00 | 380.00 | 376.00 | 376.00 | 376.00 | -1.05% | 478 |
| Aug 5, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | 85 |
| Aug 4, 2025 | 376.00 | 384.00 | 376.00 | 380.00 | 380.00 | -1.04% | 92 |
| Aug 1, 2025 | 388.00 | 388.00 | 384.00 | 384.00 | 384.00 | -1.03% | 85 |
| Jul 31, 2025 | 390.00 | 390.00 | 384.00 | 388.00 | 388.00 | - | 216 |
| Jul 30, 2025 | 384.00 | 388.00 | 384.00 | 388.00 | 388.00 | -0.51% | 615 |
| Jul 29, 2025 | 388.00 | 390.00 | 382.00 | 390.00 | 390.00 | - | 498 |
| Jul 28, 2025 | 378.00 | 390.00 | 378.00 | 390.00 | 390.00 | 1.04% | 247 |
| Jul 25, 2025 | 388.00 | 388.00 | 386.00 | 386.00 | 386.00 | -0.52% | 4 |
| Jul 24, 2025 | 388.00 | 388.00 | 382.00 | 388.00 | 388.00 | - | 65 |
| Jul 23, 2025 | 382.00 | 388.00 | 382.00 | 388.00 | 388.00 | - | 64 |
| Jul 22, 2025 | 388.00 | 390.00 | 388.00 | 388.00 | 388.00 | -0.51% | 230 |
| Jul 21, 2025 | 388.00 | 390.00 | 388.00 | 390.00 | 390.00 | 0.52% | 183 |