Veidekke ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	101.60	103.00	101.60	102.50	84.888	57,232
2023-09-18	101.15	101.60	99.800	100.70	83.398	13,661
2023-09-15	101.20	101.20	100.20	100.90	83.563	6,072
2023-09-14	100.20	103.00	100.20	102.05	84.516	9,626
2023-09-13	100.40	100.40	98.600	99.950	82.776	6,880
2023-09-12	100.00	100.00	98.600	99.200	82.155	17,563
2023-09-11	99.800	100.40	99.700	99.800	82.652	8,476
2023-09-08	99.950	100.00	99.490	99.950	82.776	5,311
2023-09-07	100.50	100.80	99.490	100.50	83.232	8,916
2023-09-06	100.60	100.60	100.15	100.15	82.942	3,773
2023-09-05	100.70	101.20	99.974	100.70	83.398	5,617
2023-09-04	100.50	101.80	100.00	100.55	83.273	2,444
2023-09-01	100.30	101.00	100.00	100.30	83.066	1,267
2023-08-31	100.75	100.75	100.75	100.75	83.439	13,324
2023-08-30	99.550	100.12	99.400	99.550	82.445	6,504
2023-08-29	99.400	99.900	98.800	99.400	82.321	5,158
2023-08-25	99.400	100.30	99.300	100.30	83.066	244
2023-08-24	99.600	99.600	99.200	99.600	82.487	2,030
2023-08-23	102.05	102.20	100.00	100.70	83.398	6,051
2023-08-22	104.00	105.00	101.40	102.50	84.888	31,129
2023-08-21	107.41	107.41	104.60	104.60	86.627	2,899
2023-08-18	107.80	109.60	104.00	108.30	89.692	30,233
2023-08-17	110.30	110.30	108.30	110.30	91.348	16,794
2023-08-16	114.00	114.20	113.00	114.00	94.412	7,192
2023-08-15	113.60	114.00	113.60	113.60	94.081	2,569
2023-08-14	114.20	114.20	113.20	114.20	94.578	5,251
2023-08-11	114.60	114.80	114.40	114.60	94.909	1,440
2023-08-10	115.40	115.40	115.40	115.40	95.572	2,598
2023-08-09	112.00	114.20	111.80	113.40	93.915	13,496
2023-08-08	110.50	111.80	110.10	110.10	91.182	26,737
2023-08-07	114.00	114.00	112.80	114.00	94.412	6,037
2023-08-04	113.00	114.00	112.40	113.00	93.584	4,023
2023-08-03	113.20	113.60	112.80	113.20	93.750	4,154
2023-08-02	113.40	114.40	112.60	113.40	93.915	8,556
2023-08-01	114.60	115.00	113.80	114.60	94.909	28,210
2023-07-31	115.00	115.00	114.20	115.00	95.241	4,964
2023-07-28	114.00	115.00	113.80	114.00	94.412	3,391
2023-07-27	114.20	115.00	114.20	114.20	94.578	33,480
2023-07-26	114.60	115.00	114.00	114.60	94.909	4,060
2023-07-25	114.60	115.20	114.40	114.60	94.909	3,475
2023-07-24	114.60	115.40	114.20	114.60	94.909	31,898
2023-07-21	114.40	115.60	114.40	114.40	94.744	7,215
2023-07-20	115.00	115.80	115.00	115.00	95.241	6,369
2023-07-19	114.00	116.00	114.00	115.60	95.737	3,581
2023-07-18	113.20	114.80	113.20	113.20	93.750	4,801
2023-07-17	112.80	113.20	112.80	112.80	93.419	3,373
2023-07-14	113.20	114.00	113.20	113.20	93.750	6,179
2023-07-13	114.40	114.80	114.20	114.40	94.744	33,778
2023-07-12	113.40	115.00	113.40	113.40	93.915	35,585
2023-07-11	114.20	114.20	112.79	114.20	94.578	5,394
2023-07-10	113.60	114.80	113.60	113.60	94.081	11,930
2023-07-07	113.00	114.20	113.00	113.80	94.247	2,609
2023-07-06	113.20	113.80	112.60	113.20	93.750	34,839
2023-07-05	115.20	115.20	114.00	115.20	95.406	23,151
2023-07-04	115.20	116.01	115.00	115.20	95.406	3,206
2023-07-03	115.20	115.80	115.20	115.20	95.406	4,228
2023-06-30	115.20	115.80	114.20	115.20	95.406	4,268
2023-06-29	113.40	115.60	113.40	114.60	94.909	26,105
2023-06-28	111.00	113.20	111.00	112.20	92.922	17,617
2023-06-27	110.50	111.60	110.50	110.50	91.514	36,804

← NewerPage 14 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.