Veidekke ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	177.20	178.80	177.20	177.20	166.65	373
2026-01-29	177.20	177.20	176.20	177.20	166.65	320
2026-01-28	176.80	176.80	175.00	176.80	166.27	2,849
2026-01-27	180.30	181.50	180.30	180.30	169.56	64
2026-01-26	180.70	180.70	179.40	180.70	169.94	42
2026-01-23	180.10	180.40	179.60	180.10	169.37	247
2026-01-22	179.80	180.80	178.60	179.80	169.09	507
2026-01-21	177.40	177.60	176.20	177.40	166.83	854
2026-01-20	178.40	178.40	176.20	178.40	167.78	116
2026-01-19	179.20	179.20	177.80	177.80	167.21	101
2026-01-16	181.30	183.30	181.30	181.30	170.50	1,086
2026-01-15	180.40	182.40	180.40	181.50	170.69	478
2026-01-14	179.80	180.70	179.00	179.80	169.09	25,277
2026-01-13	179.20	180.60	178.80	178.80	168.15	8,864
2026-01-12	178.60	180.80	178.40	178.60	167.96	658
2026-01-09	179.40	179.40	178.10	179.40	168.72	3,084
2026-01-08	180.10	180.80	180.10	180.10	169.37	106
2026-01-07	180.10	181.40	180.10	180.10	169.37	413
2026-01-06	176.80	177.00	176.00	176.80	166.27	2,822
2026-01-05	174.70	176.10	174.70	174.70	164.30	3,049
2026-01-02	175.80	175.80	174.50	174.50	164.11	2,410
2025-12-31	178.20	178.20	178.20	178.20	167.59	0
2025-12-30	177.40	178.00	177.40	178.00	167.40	177
2025-12-29	174.90	175.40	174.20	174.90	164.48	222
2025-12-24	175.30	175.30	175.30	175.30	164.86	0
2025-12-23	174.30	174.60	173.80	174.30	163.92	188
2025-12-22	174.70	174.70	174.00	174.70	164.30	1,000
2025-12-19	174.90	175.20	174.90	175.10	164.67	8
2025-12-18	173.50	173.50	172.20	173.50	163.17	587
2025-12-17	172.70	174.20	172.70	172.70	162.41	70
2025-12-16	172.50	172.80	172.20	172.50	162.23	71
2025-12-15	169.60	173.00	169.40	171.80	161.57	3,941
2025-12-12	170.00	172.00	170.00	170.00	159.88	11,292
2025-12-11	170.80	170.80	170.40	170.80	160.63	660
2025-12-10	170.40	170.80	170.40	170.40	160.25	78
2025-12-09	169.00	170.60	169.00	169.00	158.94	333
2025-12-08	169.60	169.60	169.10	169.60	159.50	255
2025-12-05	169.20	170.80	169.20	170.20	160.06	4,110
2025-12-04	166.90	168.40	166.20	166.90	156.96	2,548
2025-12-03	167.70	167.90	167.70	167.70	157.71	719
2025-12-02	167.50	167.50	166.00	167.50	157.52	237
2025-12-01	168.00	168.00	166.10	166.10	156.21	1,746
2025-11-28	169.40	169.40	169.00	169.40	159.31	558
2025-11-27	168.40	169.60	168.40	168.40	158.37	6,144
2025-11-26	167.70	168.70	166.60	167.70	157.71	1,829
2025-11-25	168.20	169.00	168.20	168.20	158.18	403
2025-11-24	168.20	169.30	168.20	168.20	158.18	1,162
2025-11-21	167.90	168.60	167.90	168.60	158.56	1,347
2025-11-20	165.20	167.00	165.20	166.70	156.77	1,230
2025-11-19	162.60	164.60	162.40	162.60	152.92	3,623
2025-11-18	163.40	163.40	161.80	163.40	153.67	16
2025-11-17	162.60	163.20	162.20	162.60	152.92	170
2025-11-14	160.60	161.80	160.60	160.60	151.04	855
2025-11-13	160.40	162.26	160.20	160.40	150.85	7,234
2025-11-12	161.00	161.20	160.00	161.00	151.41	13,525
2025-11-11	161.40	162.80	160.00	161.40	151.79	17,089
2025-11-10	162.60	162.60	160.60	161.60	151.98	6,618
2025-11-07	163.60	167.00	160.60	161.00	151.41	13,917
2025-11-06	159.20	164.60	159.20	163.40	153.67	22,535
2025-11-05	153.20	154.80	152.60	153.20	144.08	2,601

← NewerPage 4 of 22 · 1,263 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.