Veidekke ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	110.30	110.80	107.80	110.30	91.348	15,701
2023-06-23	110.30	110.30	109.40	110.30	91.348	48,924
2023-06-22	109.50	110.80	109.50	109.50	90.686	10,669
2023-06-21	111.80	111.80	109.60	110.50	91.514	38,155
2023-06-20	109.40	111.60	109.40	110.30	91.348	21,714
2023-06-19	109.30	110.30	108.00	110.30	91.348	8,695
2023-06-16	108.40	109.60	108.40	109.50	90.686	3,269
2023-06-15	108.30	110.40	107.60	107.60	89.112	5,601
2023-06-14	109.30	110.60	109.20	110.50	91.514	5,192
2023-06-13	108.90	109.80	107.99	108.90	90.189	27,995
2023-06-12	108.70	110.00	108.70	108.70	90.023	35,740
2023-06-09	106.40	109.20	106.00	109.10	90.354	11,963
2023-06-08	105.60	106.60	104.60	105.60	87.456	8,370
2023-06-07	105.81	105.81	105.00	105.40	87.290	35,483
2023-06-06	104.80	104.80	103.99	104.80	86.793	3,537
2023-06-05	105.60	105.60	104.80	105.60	87.456	4,885
2023-06-02	103.20	105.80	103.20	104.60	86.627	8,462
2023-06-01	103.30	103.60	102.40	102.90	85.220	14,649
2023-05-31	104.00	105.00	102.80	104.00	86.131	39,892
2023-05-30	104.40	105.60	104.40	104.40	86.462	4,472
2023-05-26	104.80	104.80	103.40	104.80	86.793	36,505
2023-05-25	106.40	106.40	104.20	105.20	87.124	78,550
2023-05-24	105.20	106.80	104.80	106.60	88.284	9,616
2023-05-23	105.00	105.80	104.40	105.00	86.959	16,347
2023-05-22	105.20	105.20	104.59	105.20	87.124	5,713
2023-05-19	104.40	106.20	104.20	106.00	87.787	41,350
2023-05-18	103.50	103.50	103.50	103.50	85.716	0
2023-05-17	103.50	103.50	103.50	103.50	85.716	0
2023-05-16	103.00	103.80	103.00	103.50	85.716	19,596
2023-05-15	101.90	102.40	100.80	101.70	84.226	2,986
2023-05-12	101.75	101.75	100.20	101.75	84.267	96,733
2023-05-11	106.40	106.40	101.40	105.20	87.124	28,499
2023-05-10	115.40	116.90	114.60	116.90	90.396	5,232
2023-05-09	115.60	116.60	115.40	115.60	89.390	26,499
2023-05-05	120.60	120.60	117.00	117.10	90.550	2,778
2023-05-04	122.00	122.00	120.00	120.60	93.257	32,214
2023-05-03	122.40	122.40	121.20	122.20	94.494	7,023
2023-05-02	120.80	122.00	120.80	120.80	93.411	5,799
2023-04-28	119.40	122.80	119.40	122.20	94.494	19,142
2023-04-27	116.60	118.60	116.60	117.30	90.705	7,109
2023-04-26	116.10	116.60	115.80	116.10	89.777	568
2023-04-25	115.40	116.80	115.40	115.40	89.236	13,313
2023-04-24	114.80	116.00	114.80	114.80	88.772	7,699
2023-04-21	114.80	116.00	114.80	114.80	88.772	13,136
2023-04-20	115.40	116.80	115.00	115.40	89.236	1,668
2023-04-19	115.00	116.40	115.00	115.00	88.926	5,045
2023-04-18	114.60	116.00	114.60	114.80	88.772	57,718
2023-04-17	116.10	116.39	114.40	114.40	88.462	2,920
2023-04-14	115.00	116.40	115.00	115.00	88.926	5,631
2023-04-13	114.40	115.60	114.40	114.40	88.462	10,573
2023-04-12	113.00	114.60	113.00	113.60	87.844	8,931
2023-04-11	110.60	113.00	110.60	111.70	86.375	8,915
2023-04-05	110.10	111.00	109.80	110.30	85.292	3,551
2023-04-04	110.30	111.60	110.30	110.30	85.292	7,172
2023-04-03	110.70	111.60	109.80	110.70	85.601	797
2023-03-31	110.10	111.60	109.80	111.50	86.220	7,726
2023-03-30	109.30	110.40	109.17	110.30	85.292	530
2023-03-29	107.40	108.60	106.80	107.40	83.050	12,575
2023-03-28	108.60	108.60	107.80	107.80	83.359	6,000
2023-03-27	109.80	109.80	109.00	109.70	84.828	6,202

← NewerPage 15 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.