Veidekke ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-24	109.50	110.00	107.80	108.90	84.209	23,508
2023-03-23	110.40	110.40	109.70	109.70	84.828	4,769
2023-03-22	112.00	112.00	111.00	111.30	86.065	6,602
2023-03-21	113.60	114.20	113.00	113.60	87.844	7,705
2023-03-20	108.70	113.20	108.60	112.40	86.916	8,952
2023-03-17	113.40	113.40	110.10	110.10	85.137	9,639
2023-03-16	115.20	115.80	112.80	113.60	87.844	6,283
2023-03-15	115.40	116.20	114.40	115.20	89.081	11,393
2023-03-14	114.20	117.10	114.20	117.10	90.550	13,149
2023-03-13	115.00	115.20	113.80	115.00	88.926	11,304
2023-03-10	116.10	116.40	115.40	116.10	89.777	4,848
2023-03-09	116.90	116.90	115.80	116.90	90.396	8,969
2023-03-08	116.70	117.00	115.60	116.70	90.241	8,815
2023-03-07	117.50	117.60	116.60	117.50	90.860	8,132
2023-03-06	117.90	117.90	117.20	117.30	90.705	12,573
2023-03-03	118.50	118.80	117.60	118.50	91.633	7,663
2023-03-02	117.60	118.40	117.60	118.30	91.478	7,609
2023-03-01	117.00	117.70	117.00	117.70	91.014	6,081
2023-02-28	115.20	116.60	115.20	115.20	89.081	4,880
2023-02-27	114.60	116.20	114.60	114.60	88.617	6,606
2023-02-24	115.20	115.30	114.60	115.20	89.081	11,901
2023-02-23	114.40	115.40	114.40	114.40	88.462	8,534
2023-02-22	112.32	113.40	112.32	113.40	87.689	3,494
2023-02-21	112.40	113.20	112.40	113.20	87.535	10,495
2023-02-20	112.20	114.00	112.20	113.80	87.999	3,958
2023-02-17	111.50	112.40	110.60	111.50	86.220	7,576
2023-02-16	112.80	112.80	111.00	111.30	86.065	2,636
2023-02-15	111.70	113.00	111.70	111.70	86.375	9,066
2023-02-14	112.00	112.00	110.80	111.30	86.065	7,183
2023-02-13	111.50	112.40	111.50	112.40	86.916	13,482
2023-02-10	112.00	112.20	110.30	110.30	85.292	8,697
2023-02-09	112.00	115.40	112.00	112.80	87.225	48,080
2023-02-08	107.00	109.60	107.00	108.90	84.209	38,402
2023-02-07	105.60	105.60	105.20	105.60	81.658	574
2023-02-06	105.40	105.40	104.00	104.60	80.884	8,152
2023-02-03	106.80	107.20	105.60	106.80	82.586	4,981
2023-02-02	106.00	107.80	105.80	107.40	83.050	4,489
2023-02-01	103.60	105.00	103.60	104.00	80.420	21,441
2023-01-31	102.45	103.40	102.45	102.45	79.222	1,420
2023-01-30	102.90	103.40	102.90	102.90	79.570	1,069
2023-01-27	101.70	103.40	101.40	102.90	79.570	7,818
2023-01-26	103.80	103.80	101.60	102.50	79.261	7,162
2023-01-25	104.40	104.40	103.40	104.40	80.730	773
2023-01-24	105.40	105.40	104.00	104.20	80.575	2,634
2023-01-23	104.40	105.80	104.40	104.60	80.884	4,702
2023-01-20	103.50	103.50	102.80	103.50	80.034	697
2023-01-19	103.50	103.50	102.80	103.50	80.034	2,885
2023-01-18	103.40	103.40	102.70	102.70	79.415	3,129
2023-01-17	104.20	104.20	102.00	102.70	79.415	2,817
2023-01-16	102.90	102.90	101.80	102.90	79.570	5,201
2023-01-13	102.00	103.00	102.00	102.70	79.415	5,319
2023-01-12	100.55	101.60	99.700	100.55	77.753	3,983
2023-01-11	99.600	100.60	99.600	99.600	77.018	6,097
2023-01-10	98.600	99.500	98.500	98.600	76.245	7,901
2023-01-09	98.800	100.40	98.800	99.800	77.173	9,605
2023-01-06	96.331	97.900	96.331	97.300	75.240	8,873
2023-01-05	95.850	96.900	95.680	95.850	74.118	4,199
2023-01-04	95.350	95.900	94.800	95.350	73.732	7,245
2023-01-03	95.150	95.600	94.000	94.950	73.422	14,980
2022-12-30	96.300	96.300	95.150	95.150	73.577	3,432

← NewerPage 16 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.