Veidekke ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 124.10 | 124.40 | 123.60 | 124.10 | 110.19 | 2,521 |
| 2024-08-29 | 123.80 | 124.20 | 123.00 | 123.80 | 109.92 | 847 |
| 2024-08-28 | 125.30 | 125.40 | 123.60 | 123.60 | 109.74 | 1,838 |
| 2024-08-27 | 124.70 | 125.40 | 124.70 | 124.70 | 110.72 | 393 |
| 2024-08-23 | 120.40 | 121.80 | 120.20 | 120.40 | 106.90 | 266 |
| 2024-08-22 | 120.40 | 121.60 | 120.40 | 121.20 | 107.61 | 603 |
| 2024-08-21 | 120.20 | 120.40 | 119.60 | 120.20 | 106.72 | 2,391 |
| 2024-08-20 | 119.50 | 119.80 | 119.00 | 119.50 | 106.10 | 674 |
| 2024-08-19 | 121.20 | 121.40 | 120.40 | 121.20 | 107.61 | 600 |
| 2024-08-16 | 121.80 | 122.40 | 121.40 | 121.80 | 108.14 | 2,231 |
| 2024-08-15 | 119.70 | 124.60 | 118.60 | 124.30 | 110.36 | 3,292 |
| 2024-08-14 | 118.90 | 118.90 | 118.60 | 118.90 | 105.57 | 521 |
| 2024-08-13 | 118.50 | 118.80 | 118.50 | 118.50 | 105.21 | 2 |
| 2024-08-12 | 118.10 | 118.20 | 117.80 | 118.10 | 104.86 | 273 |
| 2024-08-09 | 117.60 | 119.20 | 117.60 | 118.90 | 105.57 | 1,731 |
| 2024-08-08 | 117.70 | 117.70 | 117.00 | 117.70 | 104.50 | 536 |
| 2024-08-07 | 116.90 | 118.40 | 116.90 | 116.90 | 103.79 | 1,617 |
| 2024-08-06 | 117.80 | 117.80 | 116.30 | 116.30 | 103.26 | 2,330 |
| 2024-08-05 | 116.10 | 116.70 | 112.20 | 116.70 | 103.61 | 1,310 |
| 2024-08-02 | 118.50 | 119.60 | 118.50 | 118.50 | 105.21 | 870 |
| 2024-08-01 | 122.40 | 122.40 | 120.60 | 120.60 | 107.08 | 448 |
| 2024-07-31 | 122.00 | 122.60 | 122.00 | 122.00 | 108.32 | 588 |
| 2024-07-30 | 122.60 | 122.60 | 121.80 | 122.60 | 108.85 | 1,053 |
| 2024-07-29 | 122.60 | 123.20 | 122.60 | 122.60 | 108.85 | 444 |
| 2024-07-26 | 121.60 | 122.80 | 121.60 | 121.60 | 107.97 | 67 |
| 2024-07-25 | 121.80 | 122.60 | 121.80 | 121.80 | 108.14 | 750 |
| 2024-07-24 | 123.00 | 123.80 | 122.80 | 123.00 | 109.21 | 567 |
| 2024-07-23 | 122.60 | 123.00 | 122.60 | 122.60 | 108.85 | 1,557 |
| 2024-07-22 | 122.20 | 122.80 | 122.20 | 122.20 | 108.50 | 2,305 |
| 2024-07-19 | 122.40 | 122.60 | 121.40 | 122.40 | 108.68 | 3,060 |
| 2024-07-18 | 120.80 | 121.60 | 120.80 | 120.80 | 107.26 | 1,590 |
| 2024-07-17 | 121.80 | 122.20 | 121.40 | 121.80 | 108.14 | 1,389 |
| 2024-07-16 | 118.50 | 122.00 | 117.60 | 121.80 | 108.14 | 2,650 |
| 2024-07-15 | 118.30 | 119.00 | 118.20 | 118.30 | 105.04 | 3,825 |
| 2024-07-12 | 118.10 | 118.40 | 117.60 | 118.10 | 104.86 | 814 |
| 2024-07-11 | 117.80 | 119.20 | 117.80 | 118.50 | 105.21 | 2,185 |
| 2024-07-10 | 116.00 | 117.60 | 116.00 | 117.30 | 104.15 | 1,004 |
| 2024-07-09 | 115.00 | 116.00 | 115.00 | 115.00 | 102.11 | 962 |
| 2024-07-08 | 116.10 | 116.40 | 115.00 | 116.10 | 103.08 | 942 |
| 2024-07-05 | 115.40 | 116.40 | 115.40 | 115.40 | 102.46 | 577 |
| 2024-07-04 | 114.60 | 116.40 | 114.00 | 116.30 | 103.26 | 2,066 |
| 2024-07-03 | 114.80 | 114.80 | 114.60 | 114.80 | 101.93 | 28 |
| 2024-07-02 | 114.40 | 115.20 | 114.20 | 114.40 | 101.57 | 1,941 |
| 2024-07-01 | 114.40 | 115.40 | 114.40 | 114.40 | 101.57 | 1,505 |
| 2024-06-28 | 115.80 | 115.80 | 114.40 | 114.40 | 101.57 | 1,580 |
| 2024-06-27 | 114.60 | 115.40 | 114.60 | 115.40 | 102.46 | 286 |
| 2024-06-26 | 114.40 | 115.00 | 114.40 | 114.40 | 101.57 | 115 |
| 2024-06-25 | 114.80 | 115.60 | 114.80 | 114.80 | 101.93 | 1,700 |
| 2024-06-24 | 114.80 | 116.00 | 114.80 | 115.80 | 102.82 | 3,485 |
| 2024-06-21 | 114.00 | 114.20 | 114.00 | 114.00 | 101.22 | 97 |
| 2024-06-20 | 114.00 | 114.40 | 114.00 | 114.00 | 101.22 | 808 |
| 2024-06-19 | 113.60 | 114.00 | 113.60 | 113.60 | 100.86 | 794 |
| 2024-06-18 | 113.20 | 114.40 | 113.20 | 113.20 | 100.51 | 2,851 |
| 2024-06-17 | 112.80 | 113.60 | 112.80 | 113.20 | 100.51 | 2,571 |
| 2024-06-14 | 112.00 | 112.80 | 112.00 | 112.00 | 99.442 | 3,019 |
| 2024-06-13 | 113.20 | 113.20 | 111.70 | 111.70 | 99.175 | 611 |
| 2024-06-12 | 112.00 | 113.80 | 112.00 | 113.20 | 100.51 | 472 |
| 2024-06-11 | 112.40 | 113.20 | 112.00 | 112.40 | 99.797 | 1,263 |
| 2024-06-10 | 112.20 | 113.00 | 112.20 | 112.20 | 99.619 | 1,047 |
| 2024-06-07 | 112.80 | 112.80 | 112.40 | 112.40 | 99.797 | 1,264 |
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.