Veidekke ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-11	93.328	93.328	92.400	92.800	71.760	3,215
2022-07-08	94.150	94.200	93.200	94.150	72.804	4,057
2022-07-07	92.800	94.200	92.800	93.500	72.301	9,597
2022-07-06	91.300	92.100	91.300	92.100	71.218	10,905
2022-07-05	91.550	91.900	89.700	90.250	69.788	11,980
2022-07-04	91.600	91.600	90.700	91.050	70.407	2,245
2022-07-01	89.500	91.200	89.500	90.550	70.020	5,260
2022-06-30	90.300	90.300	88.900	89.500	69.208	3,940
2022-06-29	92.700	93.500	92.500	92.700	71.682	11,060
2022-06-28	93.900	93.900	92.300	93.300	72.146	10,818
2022-06-27	91.550	92.900	91.400	92.700	71.682	3,100
2022-06-24	90.450	90.700	90.300	90.450	69.943	2,419
2022-06-23	89.800	89.800	88.100	89.800	69.440	4,383
2022-06-22	90.000	90.000	88.300	88.700	68.589	24,124
2022-06-21	92.100	92.100	90.600	90.650	70.097	8,364
2022-06-20	91.150	92.400	91.000	91.150	70.484	6,561
2022-06-17	91.500	91.500	90.950	90.950	70.329	1,706
2022-06-16	93.303	93.303	91.300	92.100	71.218	4,498
2022-06-15	93.100	94.500	91.900	94.350	72.958	17,622
2022-06-14	93.500	93.700	92.996	93.500	72.301	28,947
2022-06-13	93.700	93.700	92.000	93.500	72.301	21,323
2022-06-10	96.400	96.400	95.254	96.000	74.234	31,815
2022-06-09	97.400	97.700	96.600	97.400	75.317	17,852
2022-06-08	97.300	98.000	96.200	97.300	75.240	5,111
2022-06-07	96.700	97.000	95.900	96.700	74.776	5,623
2022-06-06	98.950	98.950	98.950	98.950	76.515	0
2022-06-01	100.40	100.40	98.700	98.950	76.515	22,240
2022-05-31	100.90	101.00	100.00	100.90	78.023	19,021
2022-05-30	102.00	102.00	100.60	101.50	78.487	14,926
2022-05-27	100.55	101.60	100.40	101.15	78.217	13,309
2022-05-26	99.150	99.150	99.150	99.150	76.670	0
2022-05-25	99.150	99.150	98.100	99.150	76.670	10,947
2022-05-24	99.950	100.19	98.900	99.950	77.289	11,977
2022-05-23	99.950	100.40	99.300	99.950	77.289	8,460
2022-05-20	99.750	100.20	98.800	99.750	77.134	11,332
2022-05-19	100.30	100.80	98.700	99.950	77.289	19,901
2022-05-18	101.90	102.60	100.00	100.50	77.714	532,803
2022-05-17	101.15	101.15	101.15	101.15	78.217	0
2022-05-16	103.40	103.40	100.40	101.15	78.217	38,195
2022-05-13	101.55	103.00	97.900	102.05	78.913	54,129
2022-05-12	107.60	107.80	99.000	104.40	80.730	39,069
2022-05-11	117.20	117.20	113.80	115.80	84.132	2,266
2022-05-10	114.00	114.80	112.40	113.80	82.679	3,348
2022-05-09	114.20	114.20	112.40	112.80	81.953	608,536
2022-05-06	118.20	118.20	115.60	116.70	84.786	3,553
2022-05-05	120.60	120.60	119.00	119.70	86.966	6,247
2022-05-04	122.00	122.00	120.60	120.80	87.765	5,218
2022-05-03	122.60	122.60	120.20	120.40	87.474	9,400
2022-04-29	121.40	122.80	121.00	122.80	89.218	8,186
2022-04-28	121.60	121.60	120.00	120.00	87.184	25,512
2022-04-27	122.00	122.00	121.00	121.00	87.910	12,168
2022-04-26	122.80	122.80	121.00	121.40	88.201	18,688
2022-04-25	122.59	122.59	121.20	121.20	88.055	5,179
2022-04-22	124.40	124.40	123.00	123.40	89.654	26,689
2022-04-21	124.80	126.00	124.80	125.90	91.470	8,934
2022-04-20	122.60	123.40	121.40	122.60	89.073	7,190
2022-04-19	124.80	124.80	121.80	122.80	89.218	22,554
2022-04-14	126.30	126.30	126.30	126.30	91.761	0
2022-04-13	125.60	126.30	125.60	126.30	91.761	4,918
2022-04-12	126.80	126.80	125.20	126.30	91.761	4,109

← NewerPage 19 of 22 · 1,265 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.