Veidekke ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	186.40	186.40	185.00	186.40	175.30	11,061
2026-04-27	184.60	185.60	184.60	184.60	173.61	999
2026-04-24	184.00	184.00	183.00	184.00	173.04	101
2026-04-23	185.00	185.00	183.40	184.00	173.04	481
2026-04-22	188.50	189.10	186.80	188.50	177.27	31,834
2026-04-21	187.80	188.60	187.80	187.80	176.62	9,920
2026-04-20	189.00	189.00	187.20	187.20	176.05	18,652
2026-04-17	190.70	191.80	190.40	190.70	179.34	8,523
2026-04-16	191.70	191.80	191.40	191.70	180.28	17,104
2026-04-15	193.80	193.80	191.80	193.00	181.51	397
2026-04-14	194.40	194.60	193.60	194.40	182.82	582
2026-04-13	194.40	196.60	194.00	194.20	182.63	467
2026-04-10	196.20	197.20	196.20	196.20	184.52	601
2026-04-09	193.00	196.00	193.00	195.65	184.00	8,422
2026-04-08	191.50	192.80	191.00	191.50	180.10	981
2026-04-07	189.70	192.20	189.60	192.20	180.75	1,596
2026-04-02	188.10	188.10	188.10	188.10	176.90	0
2026-04-01	188.90	189.80	188.10	188.10	176.90	468
2026-03-31	187.00	188.60	187.00	188.10	176.90	3,488
2026-03-30	185.40	187.60	182.60	187.40	176.24	843
2026-03-27	185.20	185.20	182.80	183.30	172.38	4,223
2026-03-26	189.70	189.70	189.70	189.70	178.40	0
2026-03-25	191.30	191.66	190.00	191.30	179.91	10,097
2026-03-24	189.30	191.20	189.30	189.30	178.03	22,485
2026-03-23	187.40	192.20	186.20	190.10	178.78	28,462
2026-03-20	192.60	193.80	188.20	192.40	180.94	8,147
2026-03-19	193.00	193.00	191.40	193.00	181.51	65
2026-03-18	194.80	196.60	193.40	194.80	183.20	494
2026-03-17	193.20	195.60	192.40	193.20	181.69	8,950
2026-03-16	193.60	193.60	192.00	193.60	182.07	6,526
2026-03-13	192.80	194.60	192.60	192.80	181.32	8,454
2026-03-12	191.50	193.00	191.50	191.50	180.10	14,004
2026-03-11	191.50	192.20	190.20	191.50	180.10	18,038
2026-03-10	191.50	194.00	191.20	191.30	179.91	3,653
2026-03-09	189.10	190.40	188.80	189.10	177.84	14,348
2026-03-06	194.80	194.80	191.70	192.80	181.32	909
2026-03-05	196.30	197.60	195.60	196.30	184.61	6,298
2026-03-04	193.00	195.65	193.00	195.65	184.00	286
2026-03-03	193.40	194.60	192.20	193.40	181.88	6,707
2026-03-02	193.40	195.00	191.60	193.40	181.88	2,076
2026-02-27	194.20	197.20	194.20	196.75	185.03	1,136
2026-02-26	192.80	194.20	192.80	192.80	181.32	636
2026-02-25	193.20	193.60	191.80	193.20	181.69	2,758
2026-02-24	192.40	194.40	192.40	192.40	180.94	1,630
2026-02-23	192.60	192.60	191.20	192.60	181.13	870
2026-02-20	190.70	192.40	190.70	190.70	179.34	249
2026-02-19	190.90	191.20	190.10	190.90	179.53	6,486
2026-02-18	189.30	191.00	189.30	189.30	178.03	47
2026-02-17	188.70	190.60	188.00	188.70	177.46	1,374
2026-02-16	188.00	189.70	188.00	189.70	178.40	1,409
2026-02-13	186.20	189.40	186.20	187.40	176.24	2,898
2026-02-12	188.10	193.60	186.80	186.80	175.68	7,992
2026-02-11	181.50	181.50	180.20	181.50	170.69	19,098
2026-02-10	181.30	183.50	181.30	183.50	172.57	1,357
2026-02-09	180.70	180.70	180.40	180.70	169.94	8,402
2026-02-06	178.80	180.00	178.80	178.80	168.15	3,209
2026-02-05	178.40	179.40	178.40	178.40	167.78	4,490
2026-02-04	179.60	179.60	179.00	179.60	168.90	227
2026-02-03	179.80	179.80	178.40	179.80	169.09	5,541
2026-02-02	177.40	179.40	177.40	179.00	168.34	657

← NewerPage 3 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.