Veidekke ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 204.00 | 206.50 | 121.00 | 206.50 | 206.50 | 0 |
| 2026-10-15 | 201.00 | 203.50 | 201.00 | 202.50 | 202.50 | 797 |
| 2026-10-14 | 202.00 | 202.50 | 201.50 | 202.50 | 202.50 | 6,826 |
| 2026-10-13 | 201.20 | 202.50 | 200.50 | 202.50 | 202.50 | 5,000 |
| 2026-10-12 | 203.45 | 203.50 | 200.50 | 200.50 | 200.50 | 794 |
| 2026-10-09 | 202.55 | 203.00 | 202.50 | 202.55 | 202.55 | 522 |
| 2026-10-08 | 210.00 | 210.00 | 201.25 | 202.45 | 202.45 | 908 |
| 2026-10-07 | 213.25 | 214.00 | 213.00 | 213.25 | 213.25 | 1,214 |
| 2026-10-06 | 213.25 | 215.00 | 212.50 | 214.50 | 214.50 | 502 |
| 2026-10-05 | 213.25 | 213.50 | 211.00 | 213.00 | 213.00 | 151 |
| 2026-10-02 | 213.75 | 214.00 | 211.50 | 213.75 | 213.75 | 3,049 |
| 2026-10-01 | 213.25 | 214.50 | 212.50 | 213.25 | 213.25 | 96 |
| 2026-09-30 | 215.75 | 217.00 | 214.00 | 215.75 | 215.75 | 3,118 |
| 2026-09-29 | 216.75 | 218.00 | 215.50 | 216.00 | 216.00 | 1,952 |
| 2026-09-28 | 217.25 | 218.00 | 217.00 | 218.00 | 218.00 | 3,688 |
| 2026-09-25 | 216.25 | 217.00 | 216.25 | 216.25 | 216.25 | 693 |
| 2026-09-24 | 216.00 | 216.00 | 213.00 | 213.75 | 213.75 | 1,090 |
| 2026-09-23 | 215.75 | 216.50 | 214.00 | 215.75 | 215.75 | 2,770 |
| 2026-09-22 | 216.00 | 216.00 | 215.00 | 215.50 | 215.50 | 1,789 |
| 2026-09-21 | 214.25 | 215.50 | 213.50 | 215.00 | 215.00 | 2,427 |
| 2026-09-18 | 213.50 | 213.50 | 211.00 | 211.25 | 211.25 | 17,147 |
| 2026-09-17 | 210.25 | 215.50 | 210.00 | 213.25 | 213.25 | 6,947 |
| 2026-09-16 | 210.00 | 211.00 | 210.00 | 210.25 | 210.25 | 5,843 |
| 2026-09-15 | 204.00 | 207.50 | 203.00 | 206.50 | 206.50 | 18,108 |
| 2026-09-14 | 206.00 | 207.00 | 204.75 | 204.75 | 204.75 | 11,528 |
| 2026-09-11 | 206.50 | 207.00 | 205.00 | 206.50 | 206.50 | 3,400 |
| 2026-09-10 | 210.75 | 212.00 | 204.50 | 204.90 | 204.90 | 16,535 |
| 2026-09-09 | 214.25 | 214.50 | 211.00 | 211.25 | 211.25 | 4,293 |
| 2026-09-08 | 213.25 | 214.50 | 212.50 | 213.50 | 213.50 | 742 |
| 2026-09-07 | 209.50 | 213.00 | 209.00 | 211.10 | 211.10 | 652 |
| 2026-09-04 | 208.50 | 211.00 | 208.50 | 210.25 | 210.25 | 3,418 |
| 2026-09-03 | 208.50 | 210.75 | 208.00 | 210.75 | 210.75 | 8,253 |
| 2026-09-02 | 209.00 | 210.00 | 206.50 | 209.00 | 209.00 | 1,753 |
| 2026-09-01 | 209.00 | 210.50 | 208.00 | 209.50 | 209.50 | 1,513 |
| 2026-08-28 | 208.50 | 209.00 | 207.50 | 208.50 | 208.50 | 3,957 |
| 2026-08-27 | 206.50 | 209.00 | 206.50 | 208.00 | 208.00 | 614 |
| 2026-08-26 | 204.00 | 207.00 | 204.00 | 205.75 | 205.75 | 1,930 |
| 2026-08-25 | 202.00 | 205.50 | 201.50 | 204.41 | 204.41 | 1,269 |
| 2026-08-24 | 203.00 | 203.50 | 203.00 | 203.50 | 203.50 | 7,908 |
| 2026-08-21 | 201.00 | 202.50 | 201.00 | 201.00 | 201.00 | 19,643 |
| 2026-08-20 | 200.20 | 204.00 | 199.40 | 202.10 | 202.10 | 1,895 |
| 2026-08-19 | 204.00 | 205.00 | 202.50 | 204.00 | 204.00 | 1,538 |
| 2026-08-18 | 204.55 | 206.50 | 204.00 | 206.00 | 206.00 | 7,572 |
| 2026-08-17 | 206.50 | 209.00 | 202.50 | 205.87 | 205.87 | 7,687 |
| 2026-08-14 | 195.75 | 201.50 | 193.00 | 199.55 | 199.55 | 1,582 |
| 2026-08-13 | 186.80 | 188.60 | 186.80 | 186.80 | 186.80 | 380 |
| 2026-08-12 | 186.00 | 186.60 | 184.40 | 186.00 | 186.00 | 994 |
| 2026-08-11 | 185.60 | 186.40 | 185.00 | 186.20 | 186.20 | 4,093 |
| 2026-08-10 | 188.30 | 188.40 | 185.80 | 186.00 | 186.00 | 5,812 |
| 2026-08-07 | 188.70 | 188.70 | 186.60 | 188.70 | 188.70 | 463 |
| 2026-08-06 | 187.40 | 188.70 | 187.40 | 187.40 | 187.40 | 10,428 |
| 2026-08-05 | 188.10 | 189.20 | 187.00 | 188.10 | 188.10 | 11,461 |
| 2026-08-04 | 187.60 | 187.60 | 186.20 | 186.60 | 186.60 | 1,777 |
| 2026-08-03 | 188.90 | 189.80 | 186.60 | 187.60 | 187.60 | 725 |
| 2026-07-31 | 189.10 | 190.00 | 188.20 | 189.10 | 189.10 | 4,843 |
| 2026-07-30 | 188.50 | 189.60 | 187.70 | 188.50 | 188.50 | 134 |
| 2026-07-29 | 186.40 | 187.20 | 186.20 | 186.40 | 186.40 | 333 |
| 2026-07-28 | 186.20 | 188.40 | 186.20 | 187.20 | 187.20 | 3,829 |
| 2026-07-27 | 187.00 | 187.00 | 186.00 | 186.80 | 186.80 | 2,135 |
| 2026-07-24 | 186.80 | 187.80 | 186.60 | 186.80 | 186.80 | 328 |
Page 1 of 22 · 1,263 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-07 | 11.2500 NOK |
| 2025-05-08 | 9.0000 NOK |
| 2024-05-08 | 7.9000 NOK |
| 2023-05-11 | 7.7500 NOK |
| 2022-05-12 | 7.0000 NOK |
| 2021-05-06 | 5.7500 NOK |
| 2020-12-04 | 22.5000 NOK |
| 2019-05-09 | 5.0000 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.