Veidekke ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-04	84.200	85.400	84.200	85.100	65.806	2,738
2022-10-03	81.700	83.200	81.486	82.650	63.911	10,880
2022-09-30	82.417	82.417	81.100	82.050	63.447	28,541
2022-09-29	84.000	84.300	82.100	82.850	64.066	6,086
2022-09-28	83.811	83.811	81.900	83.150	64.298	5,240
2022-09-27	86.200	86.200	84.300	84.700	65.496	23,502
2022-09-26	86.500	86.500	84.600	86.250	66.695	10,706
2022-09-23	89.900	89.900	88.800	89.300	69.053	3,945
2022-09-22	90.650	90.650	90.300	90.650	70.097	652
2022-09-21	91.000	93.000	91.000	93.000	71.914	4,905
2022-09-20	91.150	91.150	91.000	91.150	70.484	2,012
2022-09-16	93.000	93.000	91.600	92.200	71.296	25,883
2022-09-15	93.500	94.300	93.500	93.500	72.301	3,593
2022-09-14	94.450	94.450	93.000	94.450	73.036	6,302
2022-09-13	96.888	96.888	94.250	94.250	72.881	1,950
2022-09-12	97.900	97.900	96.800	96.800	74.853	472
2022-09-09	97.200	98.300	97.200	98.150	75.897	496
2022-09-08	96.000	96.400	95.300	96.000	74.234	1,159
2022-09-07	96.000	96.000	95.402	95.750	74.041	4,128
2022-09-06	98.800	98.900	96.990	97.500	75.394	1,984
2022-09-05	99.500	99.500	98.800	98.800	76.399	3,425
2022-09-02	99.200	100.60	97.900	99.200	76.709	4,383
2022-09-01	99.950	99.950	98.998	99.950	77.289	10,546
2022-08-31	100.75	101.60	100.20	101.55	78.526	6,222
2022-08-30	100.55	100.80	98.400	99.150	76.670	2,726
2022-08-26	100.15	101.55	99.500	101.55	78.526	4,545
2022-08-25	99.750	100.00	99.100	99.750	77.134	2,382
2022-08-24	99.950	100.20	99.000	99.400	76.863	8,924
2022-08-23	98.800	100.60	98.600	99.950	77.289	9,417
2022-08-22	99.700	99.700	97.850	97.850	75.665	9,512
2022-08-19	100.55	102.00	99.300	100.15	77.443	18,800
2022-08-18	102.20	102.20	99.300	99.800	77.173	20,186
2022-08-17	102.70	103.40	100.60	101.50	78.487	2,663
2022-08-16	102.40	104.40	102.40	103.70	80.188	9,490
2022-08-15	102.50	102.50	101.40	102.50	79.261	5,501
2022-08-12	102.30	102.74	101.60	102.30	79.106	4,755
2022-08-11	100.15	101.60	100.00	101.35	78.371	9,350
2022-08-10	98.000	100.00	97.700	99.550	76.979	6,168
2022-08-09	98.600	99.000	98.100	98.600	76.245	4,729
2022-08-08	99.350	99.350	98.200	99.350	76.825	6,817
2022-08-05	98.750	99.127	98.600	98.750	76.361	2,260
2022-08-04	98.800	98.800	97.850	97.850	75.665	14,430
2022-08-03	98.600	99.000	98.200	98.600	76.245	1,749
2022-08-02	98.500	98.500	98.186	98.400	76.090	2,315
2022-08-01	99.000	100.60	99.000	99.950	77.289	871
2022-07-29	99.500	99.900	99.500	99.800	77.173	2,541
2022-07-28	99.350	100.20	97.700	97.800	75.626	3,509
2022-07-27	99.000	99.000	97.800	97.800	75.626	3,493
2022-07-26	98.950	99.200	97.300	97.400	75.317	5,118
2022-07-25	97.100	99.000	96.900	98.350	76.051	3,462
2022-07-22	96.700	97.100	95.300	96.700	74.776	16,844
2022-07-21	95.400	95.400	94.300	94.950	73.422	4,792
2022-07-20	94.700	96.100	94.700	95.450	73.809	3,750
2022-07-19	92.600	93.700	91.211	93.700	72.456	7,708
2022-07-18	93.700	94.200	92.400	92.400	71.450	12,844
2022-07-15	91.650	93.400	91.100	92.800	71.760	2,806
2022-07-14	92.900	92.900	91.150	91.150	70.484	2,021
2022-07-13	94.100	94.100	92.700	93.500	72.301	6,436
2022-07-12	92.600	93.300	91.900	92.700	71.682	5,648
2022-07-11	93.328	93.328	92.400	92.800	71.760	3,215

← NewerPage 18 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.