Veidekke ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-29	95.550	96.200	95.400	95.550	73.886	3,523
2022-12-28	95.350	95.500	94.900	95.350	73.732	2,320
2022-12-23	95.150	96.000	95.150	95.150	73.577	4,694
2022-12-22	95.250	95.500	95.100	95.250	73.654	3,489
2022-12-21	95.000	95.900	95.000	95.750	74.041	8,243
2022-12-20	94.150	94.400	92.800	94.250	72.881	14,862
2022-12-19	93.500	94.600	93.500	94.050	72.726	7,149
2022-12-16	96.000	96.000	94.900	95.050	73.500	12,937
2022-12-15	97.000	97.700	96.700	97.000	75.008	10,970
2022-12-14	96.800	97.400	96.800	96.800	74.853	4,249
2022-12-13	96.200	97.900	96.000	97.800	75.626	4,363
2022-12-12	97.300	97.300	96.100	97.300	75.240	1,991
2022-12-09	95.800	97.700	95.800	97.100	75.085	7,258
2022-12-08	95.750	96.200	95.100	95.750	74.041	2,172
2022-12-07	95.550	95.900	95.500	95.550	73.886	2,544
2022-12-06	95.350	96.800	95.200	96.600	74.698	5,786
2022-12-05	96.000	96.000	95.600	96.000	74.234	9,411
2022-12-02	95.550	96.300	95.550	95.550	73.886	8,186
2022-12-01	95.150	96.600	95.150	95.150	73.577	24,243
2022-11-30	96.600	97.700	94.400	95.750	74.041	10,931
2022-11-29	89.400	89.900	89.300	89.400	69.131	1,256
2022-11-28	90.300	90.300	89.100	89.200	68.976	4,559
2022-11-25	89.900	90.850	89.900	90.850	70.252	521
2022-11-24	89.300	90.300	89.300	89.900	69.517	9,766
2022-11-23	88.800	88.800	87.500	87.850	67.932	14,921
2022-11-22	90.050	90.500	89.500	90.050	69.633	4,779
2022-11-21	90.200	90.200	89.400	89.600	69.285	8,796
2022-11-18	90.650	90.800	90.147	90.650	70.097	3,805
2022-11-17	90.850	90.850	89.700	90.850	70.252	2,247
2022-11-16	90.350	91.100	90.350	90.350	69.865	441
2022-11-15	90.650	90.650	90.650	90.650	70.097	4,810
2022-11-14	90.200	90.200	89.000	89.700	69.363	4,235
2022-11-11	90.750	90.750	90.750	90.750	70.175	4,890
2022-11-10	90.843	90.843	87.000	89.500	69.208	26,891
2022-11-09	92.000	93.300	91.500	91.850	71.025	4,729
2022-11-08	90.150	91.000	90.150	90.150	69.711	3,434
2022-11-07	89.600	90.600	89.000	89.300	69.053	1,137
2022-11-04	89.100	90.403	88.900	90.150	69.711	4,036
2022-11-03	89.700	89.700	89.700	89.700	69.363	1,177
2022-11-02	88.400	88.400	88.400	88.400	68.357	2,855
2022-11-01	88.200	88.200	88.200	88.200	68.203	5,699
2022-10-31	86.550	86.550	86.550	86.550	66.927	4,671
2022-10-28	83.850	83.850	83.200	83.850	64.839	21,921
2022-10-27	83.050	83.050	83.050	83.050	64.220	620
2022-10-26	83.450	83.450	83.450	83.450	64.530	4,728
2022-10-25	82.350	82.350	82.350	82.350	63.679	1,237
2022-10-24	82.400	82.400	81.000	81.800	63.254	8,531
2022-10-21	83.000	83.000	81.900	82.350	63.679	2,106
2022-10-20	83.150	83.150	83.150	83.150	64.298	1,623
2022-10-19	84.500	84.500	84.500	84.500	65.342	1,491
2022-10-18	84.000	84.000	84.000	84.000	64.955	1,812
2022-10-17	83.550	84.100	83.550	83.550	64.607	1,106
2022-10-14	83.450	84.600	83.100	83.250	64.375	699
2022-10-13	82.550	83.700	82.100	82.550	63.834	9,320
2022-10-12	83.600	83.600	82.050	82.050	63.447	5,321
2022-10-11	83.250	83.700	82.800	83.350	64.452	1,637
2022-10-10	82.050	83.400	81.000	83.150	64.298	8,479
2022-10-07	82.700	82.700	81.500	82.250	63.602	4,390
2022-10-06	83.250	83.400	82.900	83.250	64.375	918
2022-10-05	84.600	84.600	82.500	82.750	63.988	2,175

← NewerPage 17 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.