Veidekke ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 112.40 | 113.80 | 112.40 | 112.40 | 99.797 | 6,483 |
| 2024-06-05 | 113.00 | 113.60 | 111.80 | 113.00 | 100.33 | 1,453 |
| 2024-06-04 | 114.40 | 114.60 | 112.80 | 112.80 | 100.15 | 1,125 |
| 2024-06-03 | 115.20 | 115.20 | 114.40 | 115.20 | 102.28 | 1,086 |
| 2024-05-31 | 116.10 | 116.10 | 114.80 | 116.10 | 103.08 | 1,171 |
| 2024-05-30 | 114.40 | 115.40 | 114.40 | 114.40 | 101.57 | 122 |
| 2024-05-29 | 114.20 | 116.00 | 113.80 | 115.80 | 102.82 | 2,257 |
| 2024-05-28 | 115.40 | 115.40 | 114.20 | 114.20 | 101.40 | 985 |
| 2024-05-24 | 116.50 | 116.50 | 116.20 | 116.50 | 103.44 | 298 |
| 2024-05-23 | 115.40 | 116.80 | 115.40 | 115.40 | 102.46 | 3,144 |
| 2024-05-22 | 116.70 | 116.70 | 116.40 | 116.70 | 103.61 | 307 |
| 2024-05-21 | 116.90 | 116.90 | 116.00 | 116.90 | 103.79 | 3,555 |
| 2024-05-20 | 116.50 | 116.50 | 116.50 | 116.50 | 103.44 | 0 |
| 2024-05-17 | 116.50 | 116.50 | 116.50 | 116.50 | 103.44 | 0 |
| 2024-05-16 | 116.50 | 116.50 | 116.40 | 116.50 | 103.44 | 739 |
| 2024-05-15 | 117.30 | 117.80 | 117.00 | 117.30 | 104.15 | 938 |
| 2024-05-14 | 117.10 | 118.40 | 117.00 | 117.10 | 103.97 | 616 |
| 2024-05-13 | 114.40 | 117.30 | 113.60 | 117.30 | 104.15 | 1,435 |
| 2024-05-10 | 113.80 | 115.20 | 113.80 | 114.20 | 101.40 | 4,433 |
| 2024-05-09 | 110.30 | 110.30 | 110.30 | 110.30 | 97.932 | 0 |
| 2024-05-08 | 112.00 | 112.00 | 110.30 | 110.30 | 97.932 | 4,379 |
| 2024-05-07 | 115.60 | 117.60 | 115.60 | 117.50 | 97.311 | 1,200 |
| 2024-05-03 | 115.00 | 115.60 | 115.00 | 115.00 | 95.241 | 1,089 |
| 2024-05-02 | 115.60 | 115.80 | 114.20 | 114.20 | 94.578 | 582 |
| 2024-05-01 | 115.60 | 115.60 | 115.60 | 115.60 | 95.737 | 0 |
| 2024-04-30 | 115.40 | 115.80 | 115.40 | 115.60 | 95.737 | 164 |
| 2024-04-29 | 113.60 | 115.00 | 113.40 | 115.00 | 95.241 | 1,392 |
| 2024-04-26 | 112.20 | 113.80 | 112.20 | 113.80 | 94.247 | 1,788 |
| 2024-04-25 | 113.20 | 113.20 | 112.00 | 112.20 | 92.922 | 1,617 |
| 2024-04-24 | 112.80 | 114.40 | 111.80 | 114.40 | 94.744 | 1,132 |
| 2024-04-23 | 113.60 | 113.60 | 112.39 | 113.60 | 94.081 | 1,475 |
| 2024-04-22 | 112.80 | 113.40 | 112.80 | 112.80 | 93.419 | 686 |
| 2024-04-19 | 112.80 | 113.19 | 112.80 | 112.80 | 93.419 | 601 |
| 2024-04-18 | 112.20 | 112.61 | 112.00 | 112.20 | 92.922 | 1,773 |
| 2024-04-17 | 111.50 | 112.40 | 111.50 | 111.50 | 92.342 | 2,708 |
| 2024-04-16 | 111.65 | 112.20 | 111.65 | 112.20 | 92.922 | 1,996 |
| 2024-04-15 | 112.20 | 112.80 | 112.01 | 112.20 | 92.922 | 763 |
| 2024-04-12 | 111.70 | 112.81 | 111.70 | 111.70 | 92.508 | 10,342 |
| 2024-04-11 | 111.80 | 111.80 | 110.99 | 111.50 | 92.342 | 8,969 |
| 2024-04-10 | 113.40 | 113.80 | 112.00 | 113.40 | 93.915 | 1,464 |
| 2024-04-09 | 114.80 | 114.80 | 113.60 | 114.80 | 95.075 | 11,110 |
| 2024-04-08 | 114.40 | 115.40 | 114.40 | 114.40 | 94.744 | 4,707 |
| 2024-04-05 | 115.80 | 115.80 | 114.35 | 115.80 | 95.903 | 2,316 |
| 2024-04-04 | 114.80 | 116.80 | 114.60 | 116.30 | 96.317 | 6,665 |
| 2024-04-03 | 114.60 | 115.20 | 114.60 | 114.60 | 94.909 | 1,299 |
| 2024-04-02 | 116.90 | 117.00 | 114.83 | 115.40 | 95.572 | 9,900 |
| 2024-03-28 | 116.50 | 116.50 | 116.50 | 116.50 | 96.483 | 0 |
| 2024-03-27 | 117.10 | 117.99 | 116.50 | 116.50 | 96.483 | 4,962 |
| 2024-03-26 | 116.50 | 117.19 | 116.50 | 116.50 | 96.483 | 2,300 |
| 2024-03-25 | 115.20 | 116.61 | 115.20 | 115.20 | 95.406 | 7,869 |
| 2024-03-22 | 114.20 | 115.61 | 114.20 | 114.20 | 94.578 | 7,953 |
| 2024-03-21 | 115.20 | 115.20 | 114.20 | 115.20 | 95.406 | 9,494 |
| 2024-03-20 | 115.40 | 115.80 | 115.00 | 115.40 | 95.572 | 1,848 |
| 2024-03-19 | 116.90 | 116.90 | 115.19 | 116.90 | 96.814 | 131 |
| 2024-03-18 | 115.40 | 115.81 | 115.20 | 115.40 | 95.572 | 7,679 |
| 2024-03-15 | 115.60 | 116.50 | 115.60 | 116.50 | 96.483 | 5,495 |
| 2024-03-14 | 115.54 | 116.39 | 115.54 | 116.10 | 96.152 | 2,036 |
| 2024-03-13 | 114.38 | 115.40 | 114.38 | 115.20 | 95.406 | 3,409 |
| 2024-03-12 | 113.60 | 114.40 | 113.40 | 113.60 | 94.081 | 1,689 |
| 2024-03-11 | 112.00 | 114.40 | 111.99 | 114.00 | 94.412 | 2,572 |
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.