Veidekke ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	103.80	103.80	102.30	102.90	85.220	10,780
2023-12-11	104.40	104.40	103.20	104.40	86.462	3,358
2023-12-08	102.80	104.00	102.80	103.70	85.882	5,830
2023-12-07	102.50	103.60	102.50	102.50	84.888	4,567
2023-12-06	102.80	104.60	102.80	104.00	86.131	5,918
2023-12-05	103.30	105.60	103.30	103.30	85.551	5,930
2023-12-04	103.30	104.20	103.21	103.30	85.551	988
2023-12-01	103.30	104.19	103.30	103.30	85.551	2,446
2023-11-30	103.70	104.01	102.40	102.45	84.847	15,339
2023-11-29	101.40	103.81	101.40	103.50	85.716	7,716
2023-11-28	101.55	102.70	101.40	102.70	85.054	6,047
2023-11-27	101.50	102.40	101.00	101.50	84.060	9,203
2023-11-24	101.00	102.80	101.00	102.10	84.557	8,533
2023-11-23	100.20	100.81	100.20	100.55	83.273	3,794
2023-11-22	100.00	100.60	100.00	100.15	82.942	16,750
2023-11-21	99.205	99.900	99.205	99.750	82.611	12,731
2023-11-20	99.400	100.01	98.700	99.400	82.321	30,090
2023-11-17	98.900	100.40	98.900	100.30	83.066	32,399
2023-11-16	99.200	99.200	97.700	97.800	80.996	10,983
2023-11-15	100.00	100.95	100.00	100.95	83.605	27,130
2023-11-14	97.000	100.40	97.000	99.400	82.321	33,480
2023-11-13	98.300	99.500	98.300	99.350	82.280	71
2023-11-10	99.950	99.950	99.200	99.950	82.776	29,541
2023-11-09	99.200	102.00	99.200	101.55	84.102	29,875
2023-11-08	96.600	102.20	96.600	101.30	83.894	4,871
2023-11-07	96.600	96.600	94.700	96.200	79.671	9,432
2023-11-06	97.000	97.100	96.100	97.000	80.333	33,119
2023-11-03	97.400	97.700	96.591	97.400	80.665	481
2023-11-02	96.600	97.600	96.600	97.600	80.830	1,372
2023-11-01	95.750	95.800	95.000	95.750	79.298	1,016
2023-10-31	95.300	96.900	95.300	96.500	79.919	11,866
2023-10-30	95.000	95.900	95.000	95.050	78.718	38,590
2023-10-27	93.900	93.900	92.992	93.900	77.766	38,135
2023-10-26	94.000	94.000	92.792	93.800	77.683	10,663
2023-10-25	93.800	95.009	93.321	93.800	77.683	6,712
2023-10-24	92.600	93.907	92.600	93.200	77.186	4,200
2023-10-23	93.500	93.500	92.400	92.700	76.772	2,283
2023-10-20	95.050	95.050	93.900	95.050	78.718	32,268
2023-10-19	95.250	96.300	95.000	96.300	79.754	43,381
2023-10-18	96.300	96.400	95.200	96.300	79.754	1,603
2023-10-17	96.200	96.200	95.514	96.200	79.671	10,770
2023-10-16	97.200	97.200	96.200	97.200	80.499	1,661
2023-10-13	96.600	96.900	95.900	96.600	80.002	5,606
2023-10-12	96.300	97.500	96.200	96.200	79.671	2,321
2023-10-11	97.200	97.200	96.500	96.500	79.919	1,685
2023-10-10	97.200	98.200	97.100	97.100	80.416	3,308
2023-10-09	96.800	97.709	96.800	96.800	80.168	3,362
2023-10-06	96.400	96.800	95.800	96.400	79.836	5,973
2023-10-05	95.650	97.200	95.400	96.800	80.168	2,887
2023-10-04	96.700	96.700	95.400	96.700	80.085	42,882
2023-10-03	97.698	97.698	95.900	96.700	80.085	44,871
2023-10-02	97.600	99.009	97.600	98.400	81.493	5,336
2023-09-29	98.600	100.00	97.600	98.200	81.327	30,244
2023-09-28	99.200	99.400	98.400	99.200	82.155	8,470
2023-09-27	99.150	100.20	99.150	99.150	82.114	12,035
2023-09-26	99.750	100.40	99.200	99.750	82.611	5,032
2023-09-25	100.80	100.80	99.900	100.70	83.398	5,207
2023-09-22	101.70	102.00	101.20	101.70	84.226	4,024
2023-09-21	101.50	102.80	100.99	101.35	83.936	22,156
2023-09-20	102.59	103.60	102.59	103.50	85.716	73,370

← NewerPage 13 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.