Veidekke ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	187.40	188.80	186.80	187.40	187.40	243
2026-07-22	187.60	188.60	187.60	187.60	187.60	185
2026-07-21	189.20	189.20	187.60	188.52	188.52	1,375
2026-07-20	187.40	188.40	186.80	188.20	188.20	675
2026-07-17	188.00	188.00	186.20	186.20	186.20	1,815
2026-07-16	187.80	188.60	187.80	187.80	187.80	178
2026-07-15	187.60	189.20	187.60	187.60	187.60	178
2026-07-14	187.00	187.00	187.00	187.00	187.00	0
2026-07-13	189.50	189.50	188.40	189.50	189.50	1,851
2026-07-10	190.30	191.20	188.80	190.30	190.30	354
2026-07-09	190.90	193.00	189.80	190.90	190.90	840
2026-07-08	187.80	187.80	185.60	187.00	187.00	3,978
2026-07-07	193.00	193.20	189.60	190.42	190.42	2,698
2026-07-06	193.20	193.20	192.20	192.20	192.20	75
2026-07-03	189.80	193.80	189.80	192.00	192.00	2,987
2026-07-02	187.20	190.00	187.20	187.20	187.20	3,764
2026-07-01	189.50	189.50	188.40	189.50	189.50	72
2026-06-30	190.60	190.60	189.80	190.20	190.20	994
2026-06-29	192.20	192.20	189.60	190.40	190.40	2,152
2026-06-26	189.70	192.40	189.60	192.40	192.40	7,830
2026-06-25	188.90	190.40	188.90	188.90	188.90	16,920
2026-06-24	186.20	188.40	185.80	186.20	186.20	2,989
2026-06-23	185.20	187.00	183.60	185.89	185.89	11,135
2026-06-22	184.00	185.20	183.40	183.40	183.40	920
2026-06-19	184.80	185.20	184.80	184.80	184.80	65
2026-06-18	184.20	185.40	184.20	185.20	185.20	1,277
2026-06-17	182.50	184.40	182.20	182.50	182.50	9,922
2026-06-16	182.50	182.50	181.80	182.00	182.00	1,161
2026-06-15	182.50	183.60	182.20	182.60	182.60	1,104
2026-06-12	179.60	181.60	179.60	179.60	179.60	1,539
2026-06-11	178.80	180.20	178.20	178.80	178.80	3,668
2026-06-10	177.40	180.20	176.40	179.80	179.80	8,385
2026-06-09	177.60	178.00	177.60	177.60	177.60	479
2026-06-08	177.00	177.90	176.40	177.40	177.40	2,049
2026-06-05	178.40	178.40	176.20	177.60	177.60	4,822
2026-06-04	174.50	176.00	174.50	174.50	174.50	5,484
2026-06-03	174.92	174.92	173.40	174.50	174.50	476
2026-06-02	178.00	178.00	177.00	177.00	177.00	389
2026-06-01	179.60	179.80	177.80	178.00	178.00	1,108
2026-05-29	180.50	180.50	178.70	180.50	180.50	117
2026-05-28	180.70	180.70	178.80	180.70	180.70	2,694
2026-05-27	181.30	181.30	180.00	181.30	181.30	45
2026-05-26	181.70	182.30	180.20	180.80	180.80	1,343
2026-05-22	181.10	181.10	180.04	181.10	181.10	4,487
2026-05-21	180.30	181.00	179.60	180.30	180.30	5,032
2026-05-20	178.20	179.20	178.20	178.80	178.80	328
2026-05-19	176.02	178.50	176.02	176.52	176.52	3,813
2026-05-18	173.70	175.00	172.20	174.95	174.95	2,359
2026-05-15	174.70	174.70	173.92	174.70	174.70	1,908
2026-05-14	172.10	172.10	172.10	172.10	172.10	0
2026-05-13	172.10	172.40	171.00	172.10	172.10	11,774
2026-05-12	174.40	174.40	171.80	172.30	172.30	4,117
2026-05-11	177.80	178.00	173.80	174.90	174.90	932
2026-05-08	179.80	179.80	178.50	179.60	179.60	1,052
2026-05-07	179.20	182.30	177.30	181.30	181.30	713
2026-05-06	187.20	189.20	187.20	188.90	177.65	11,935
2026-05-05	185.30	186.20	185.30	186.20	175.11	957
2026-05-01	185.40	185.40	185.40	185.40	174.36	0
2026-04-30	185.40	185.90	185.40	185.40	174.36	23,853
2026-04-29	185.80	186.20	185.20	185.80	174.73	358

← NewerPage 2 of 3 · 127 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.