Veidekke ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-17	134.50	134.80	133.83	134.50	97.718	2,196
2022-01-14	134.10	135.59	133.60	134.10	97.428	6,730
2022-01-13	133.30	135.00	133.30	133.30	96.846	5,094
2022-01-12	134.10	134.80	133.60	134.10	97.428	5,394
2022-01-11	133.00	134.80	133.00	134.70	97.864	12,371
2022-01-10	133.10	134.60	132.40	133.10	96.701	3,423
2022-01-07	131.20	133.33	131.20	133.10	96.701	9,246
2022-01-06	130.80	132.00	130.80	131.80	95.757	2,605
2022-01-05	131.60	132.60	131.60	131.60	95.611	26,146
2022-01-04	131.00	132.80	131.00	131.60	95.611	6,491
2021-12-31	131.80	131.80	131.80	131.80	95.757	0
2021-12-30	131.80	132.40	131.60	131.80	95.757	3,707
2021-12-29	130.20	132.20	130.20	131.20	95.321	1,541
2021-12-24	131.00	131.00	131.00	131.00	95.175	0
2021-12-23	129.60	132.00	129.60	131.00	95.175	2,154
2021-12-22	128.60	129.80	128.60	128.60	93.432	1,819
2021-12-21	128.40	129.20	128.40	128.60	93.432	10,833
2021-12-20	126.70	128.80	126.20	126.70	92.051	8,264
2021-12-17	126.60	128.20	126.60	128.00	92.996	19,161
2021-12-16	125.60	128.00	125.60	127.10	92.342	5,613
2021-12-15	123.00	125.80	122.00	124.70	90.598	14,291
2021-12-14	126.80	126.80	122.20	122.20	88.782	3,743
2021-12-13	128.40	129.00	127.40	128.40	93.286	15,193
2021-12-10	127.30	128.80	127.20	127.30	92.487	6,108
2021-12-09	127.50	128.40	127.50	127.50	92.633	2,878
2021-12-08	128.20	128.60	127.72	128.20	93.141	2,793
2021-12-07	127.00	129.00	127.00	128.00	92.996	5,064
2021-12-06	126.30	127.60	125.40	126.30	91.761	9,942
2021-12-03	127.50	127.50	127.50	127.50	92.633	4,204
2021-12-02	128.00	128.00	126.50	126.50	91.906	29,826
2021-12-01	129.00	130.20	129.00	130.00	94.449	55,898
2021-11-30	127.30	130.00	126.40	129.20	93.868	15,881
2021-11-29	126.60	128.20	126.60	128.00	92.996	4,412
2021-11-26	126.70	127.40	125.80	126.70	92.051	9,703
2021-11-25	127.80	127.80	126.30	126.30	91.761	3,691
2021-11-24	126.70	127.80	125.80	126.70	92.051	8,414
2021-11-23	126.50	127.80	126.40	126.50	91.906	4,432
2021-11-22	128.40	128.60	127.00	128.40	93.286	8,595
2021-11-19	127.00	128.98	127.00	128.60	93.432	4,140
2021-11-18	125.50	127.40	124.60	127.10	92.342	157,851
2021-11-17	125.30	125.80	125.00	125.30	91.034	1,895
2021-11-16	125.50	126.40	125.00	125.50	91.179	7,192
2021-11-15	126.50	127.20	124.80	124.90	90.744	11,374
2021-11-12	124.80	127.80	124.80	127.50	92.633	7,895
2021-11-11	123.20	124.40	119.80	122.80	89.218	22,174
2021-11-10	123.20	123.20	118.40	122.40	88.927	9,104
2021-11-09	123.60	124.40	122.80	123.60	89.799	2,883
2021-11-08	124.50	124.60	123.40	124.50	90.453	7,693
2021-11-05	124.30	125.00	123.40	124.30	90.308	6,637
2021-11-04	122.60	124.80	122.60	124.30	90.308	4,131
2021-11-03	122.40	122.40	120.20	120.80	87.765	7,702
2021-11-02	121.80	122.80	121.20	121.80	88.491	16,432
2021-11-01	121.60	123.60	121.60	121.60	88.346	30,846
2021-10-29	120.40	121.80	120.40	120.40	87.474	9,807
2021-10-28	118.50	118.50	118.50	118.50	86.094	0
2021-10-27	117.00	119.40	117.00	118.50	86.094	29,303
2021-10-26	117.50	118.60	116.80	117.50	85.367	26,078
2021-10-25	114.60	118.20	114.60	116.10	84.350	13,600
2021-10-22	113.80	115.00	113.80	114.20	82.970	6,769
2021-10-21	114.40	115.40	113.80	114.40	83.115	4,105

← NewerPage 21 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.