Veidekke ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	112.00	113.30	111.00	112.00	92.756	16,186
2024-03-07	110.50	111.40	110.41	110.50	91.514	8,191
2024-03-06	108.60	110.99	108.60	109.70	90.851	10,505
2024-03-05	108.50	109.01	107.99	108.50	89.857	6,592
2024-03-04	110.61	110.61	109.00	109.50	90.686	7,819
2024-03-01	110.00	112.20	110.00	112.20	92.922	2,605
2024-02-29	109.00	111.40	109.00	110.30	91.348	793,144
2024-02-28	107.80	109.40	107.00	109.10	90.354	53,326
2024-02-27	105.60	107.61	105.40	107.00	88.615	11,507
2024-02-26	103.50	106.41	103.40	105.40	87.290	4,731
2024-02-23	102.10	104.41	101.60	103.50	85.716	65,696
2024-02-22	102.50	102.61	101.80	102.50	84.888	7,807
2024-02-21	101.15	101.81	101.15	101.15	83.770	4,361
2024-02-20	100.30	101.59	100.20	100.30	83.066	11,332
2024-02-19	99.350	101.00	98.800	100.55	83.273	16,970
2024-02-16	98.200	99.500	98.200	98.200	81.327	18,014
2024-02-15	99.500	99.500	96.800	97.650	80.872	38,202
2024-02-14	99.750	100.00	98.700	99.750	82.611	93,960
2024-02-13	102.20	102.20	99.400	99.550	82.445	39,718
2024-02-12	102.40	103.80	102.40	102.70	85.054	9,221
2024-02-09	104.80	104.80	100.59	101.55	84.102	27,143
2024-02-08	104.60	107.20	104.39	105.60	87.456	53,144
2024-02-07	96.200	97.100	95.900	96.100	79.588	10,171
2024-02-06	95.250	95.617	95.250	95.250	78.884	6,051
2024-02-05	96.600	96.600	94.991	96.600	80.002	10,624
2024-02-02	97.429	97.429	96.400	96.500	79.919	773
2024-02-01	96.500	98.400	96.500	97.850	81.037	6,193
2024-01-31	95.750	96.700	95.750	95.750	79.298	19,252
2024-01-30	97.000	97.000	95.491	97.000	80.333	2,617
2024-01-29	96.900	96.900	96.200	96.300	79.754	2,891
2024-01-26	97.200	97.800	97.200	97.200	80.499	2,365
2024-01-25	96.400	96.400	95.800	96.400	79.836	7,538
2024-01-24	96.200	96.200	95.500	96.200	79.671	6,606
2024-01-23	95.350	96.509	95.000	95.350	78.967	7,402
2024-01-22	95.850	96.000	95.100	95.850	79.381	3,616
2024-01-19	96.800	96.800	95.100	96.000	79.505	11,079
2024-01-18	95.700	97.000	95.700	96.600	80.002	6,142
2024-01-17	95.550	96.200	94.800	95.550	79.132	8,268
2024-01-16	97.800	97.800	95.809	96.800	80.168	7,240
2024-01-15	99.350	99.400	98.000	99.350	82.280	51,456
2024-01-12	98.800	99.300	98.800	99.000	81.990	5,432
2024-01-11	98.000	99.000	98.000	98.000	81.161	54,557
2024-01-10	97.800	98.883	97.800	98.800	81.824	8,207
2024-01-09	99.133	99.133	97.691	97.800	80.996	11,021
2024-01-08	97.800	99.200	97.700	99.000	81.990	5,855
2024-01-05	97.850	98.900	95.800	97.800	80.996	10,378
2024-01-04	99.800	99.800	97.500	98.400	81.493	10,193
2024-01-03	99.900	99.900	98.500	98.800	81.824	9,567
2024-01-02	102.50	103.16	100.40	100.95	83.605	11,520
2023-12-29	101.75	102.60	101.75	101.75	84.267	14,902
2023-12-28	101.40	102.61	101.40	102.05	84.516	4,152
2023-12-27	102.05	102.80	101.20	102.05	84.516	3,628
2023-12-22	102.90	102.90	101.00	102.90	85.220	7,245
2023-12-21	102.70	103.40	101.60	102.70	85.054	17,951
2023-12-20	103.30	103.80	102.60	103.30	85.551	3,351
2023-12-19	103.70	104.21	103.20	103.70	85.882	6,174
2023-12-18	103.70	104.21	103.60	103.70	85.882	15,151
2023-12-15	104.40	104.40	103.40	104.40	86.462	16,145
2023-12-14	103.00	104.60	103.00	103.50	85.716	3,471
2023-12-13	102.45	103.00	101.79	102.45	84.847	2,037

← NewerPage 12 of 22 · 1,261 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.