Veidekke ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-11	127.20	129.00	127.20	127.30	92.487	8,511
2022-04-08	125.10	125.10	124.50	125.10	90.889	17,089
2022-04-07	124.70	125.20	124.20	124.70	90.598	7,005
2022-04-06	123.90	125.40	123.90	125.10	90.889	5,075
2022-04-05	125.10	125.10	124.26	125.10	90.889	1,134
2022-04-04	124.00	124.00	122.20	122.60	89.073	2,899
2022-04-01	123.20	123.20	122.20	123.20	89.508	4,009
2022-03-31	125.80	125.80	122.60	122.80	89.218	4,730
2022-03-30	126.30	126.40	125.20	126.30	91.761	3,945
2022-03-29	127.50	127.60	125.00	125.90	91.470	11,522
2022-03-28	128.60	130.20	127.00	128.40	93.286	5,769
2022-03-25	128.99	129.80	128.99	129.40	94.013	1,911
2022-03-24	128.60	128.60	127.60	128.60	93.432	2,230
2022-03-23	128.56	128.56	128.00	128.00	92.996	4,388
2022-03-22	129.80	129.80	128.40	129.80	94.304	5,921
2022-03-21	128.00	130.60	127.40	128.00	92.996	7,832
2022-03-18	133.70	133.80	126.00	128.00	92.996	106,294
2022-03-17	131.80	133.60	131.80	131.80	95.757	1,518
2022-03-16	131.00	132.60	130.20	131.00	95.175	3,673
2022-03-15	128.80	129.80	128.00	128.80	93.577	4,614
2022-03-14	128.00	130.20	128.00	130.20	94.594	18,619
2022-03-11	126.90	128.47	126.00	126.70	92.051	5,141
2022-03-10	126.50	127.40	125.89	126.30	91.761	8,859
2022-03-09	126.70	128.60	126.50	126.50	91.906	10,378
2022-03-08	122.20	126.60	122.20	125.10	90.889	2,233
2022-03-07	125.40	125.40	123.40	125.10	90.889	12,317
2022-03-04	129.80	129.80	128.40	128.40	93.286	1,821
2022-03-03	134.20	134.20	131.20	132.50	96.265	12,969
2022-03-02	133.30	134.49	132.80	133.30	96.846	16,332
2022-03-01	133.20	135.60	133.20	134.30	97.573	24,417
2022-02-28	128.60	136.40	128.60	136.00	98.808	18,747
2022-02-25	128.40	129.80	128.20	128.40	93.286	11,805
2022-02-24	127.50	129.20	126.99	128.80	93.577	11,919
2022-02-23	130.40	131.80	130.40	131.20	95.321	7,422
2022-02-22	128.60	130.00	128.60	129.60	94.158	4,875
2022-02-21	129.20	129.60	127.80	129.00	93.722	8,230
2022-02-18	129.40	130.20	129.00	129.40	94.013	26,704
2022-02-17	131.40	131.40	129.79	131.40	95.466	5,149
2022-02-16	131.60	131.60	130.60	131.00	95.175	3,271
2022-02-15	133.70	135.80	132.20	133.50	96.992	59,549
2022-02-14	134.30	136.40	133.20	134.30	97.573	8,615
2022-02-11	134.30	136.60	134.00	134.10	97.428	4,365
2022-02-10	134.10	136.20	132.60	135.50	98.445	19,240
2022-02-09	133.40	133.40	131.60	132.70	96.411	6,352
2022-02-08	130.80	134.00	130.80	132.30	96.120	9,680
2022-02-07	131.40	132.00	129.80	131.20	95.321	19,890
2022-02-04	132.70	133.80	131.40	132.70	96.411	5,001
2022-02-03	133.30	133.40	132.80	133.30	96.846	36,945
2022-02-02	133.10	134.00	133.00	133.10	96.701	5,507
2022-02-01	132.50	133.80	132.40	132.50	96.265	1,420
2022-01-31	132.10	133.20	131.60	132.10	95.975	16,890
2022-01-28	130.40	131.60	130.40	131.00	95.175	5,894
2022-01-27	127.60	130.40	127.60	130.20	94.594	9,863
2022-01-26	126.90	127.99	126.60	126.90	92.197	14,402
2022-01-25	125.70	127.19	125.40	125.70	91.325	17,085
2022-01-24	129.60	129.60	126.40	126.50	91.906	1,881
2022-01-21	131.60	131.60	130.40	130.40	94.739	877
2022-01-20	130.60	132.00	130.60	130.60	94.885	4,992
2022-01-19	131.20	131.40	130.60	131.20	95.321	8,147
2022-01-18	134.50	135.00	130.40	130.60	94.885	166,980

← NewerPage 20 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.