Veidekke ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 153.20 | 154.80 | 152.60 | 153.20 | 144.08 | 2,601 |
| 2025-11-04 | 155.20 | 155.20 | 154.00 | 154.00 | 144.83 | 2,283 |
| 2025-11-03 | 158.10 | 158.10 | 156.70 | 158.10 | 148.68 | 16,176 |
| 2025-10-31 | 157.10 | 157.20 | 156.00 | 157.10 | 147.74 | 3,384 |
| 2025-10-30 | 158.10 | 159.00 | 157.00 | 158.10 | 148.68 | 607 |
| 2025-10-29 | 159.50 | 159.50 | 158.60 | 159.50 | 150.00 | 6,675 |
| 2025-10-28 | 158.90 | 159.40 | 158.60 | 158.90 | 149.44 | 89 |
| 2025-10-27 | 158.30 | 159.40 | 157.20 | 158.30 | 148.87 | 1,178 |
| 2025-10-24 | 158.70 | 159.40 | 156.40 | 158.70 | 149.25 | 2,354 |
| 2025-10-23 | 157.70 | 158.40 | 157.40 | 157.70 | 148.31 | 293 |
| 2025-10-22 | 156.10 | 157.80 | 156.10 | 156.10 | 146.80 | 3,764 |
| 2025-10-21 | 155.60 | 156.80 | 155.40 | 155.60 | 146.33 | 1,208 |
| 2025-10-20 | 156.50 | 158.00 | 155.80 | 156.50 | 147.18 | 248 |
| 2025-10-17 | 156.10 | 156.20 | 155.20 | 156.10 | 146.80 | 2,009 |
| 2025-10-16 | 156.40 | 156.40 | 154.60 | 154.60 | 145.39 | 208 |
| 2025-10-15 | 157.50 | 158.00 | 156.60 | 157.50 | 148.12 | 256 |
| 2025-10-14 | 156.90 | 157.40 | 156.20 | 156.90 | 147.56 | 485 |
| 2025-10-13 | 157.50 | 157.80 | 156.70 | 156.70 | 147.37 | 256 |
| 2025-10-10 | 157.90 | 158.80 | 157.90 | 157.90 | 148.50 | 931 |
| 2025-10-09 | 157.50 | 158.40 | 157.20 | 157.50 | 148.12 | 9,657 |
| 2025-10-08 | 157.50 | 157.60 | 156.40 | 157.50 | 148.12 | 19,599 |
| 2025-10-07 | 157.40 | 158.70 | 157.40 | 158.70 | 149.25 | 570 |
| 2025-10-06 | 155.80 | 156.20 | 155.20 | 155.80 | 146.52 | 3,500 |
| 2025-10-03 | 157.30 | 157.80 | 156.00 | 157.30 | 147.93 | 335 |
| 2025-10-02 | 157.50 | 158.00 | 156.40 | 157.50 | 148.12 | 16 |
| 2025-10-01 | 158.90 | 158.90 | 158.00 | 158.90 | 149.44 | 5,182 |
| 2025-09-30 | 157.30 | 158.60 | 157.30 | 157.30 | 147.93 | 10,546 |
| 2025-09-29 | 158.90 | 158.90 | 157.40 | 158.90 | 149.44 | 301 |
| 2025-09-26 | 157.50 | 158.20 | 157.40 | 157.50 | 148.12 | 524 |
| 2025-09-25 | 159.10 | 160.00 | 157.80 | 159.10 | 149.62 | 256 |
| 2025-09-24 | 161.00 | 161.00 | 160.60 | 161.00 | 151.41 | 1,000 |
| 2025-09-23 | 163.20 | 163.60 | 163.20 | 163.20 | 153.48 | 847 |
| 2025-09-22 | 161.80 | 162.20 | 161.80 | 161.80 | 152.16 | 7,263 |
| 2025-09-19 | 164.10 | 164.10 | 162.20 | 164.10 | 154.33 | 36,765 |
| 2025-09-18 | 162.20 | 163.80 | 162.20 | 162.20 | 152.54 | 1,946 |
| 2025-09-17 | 162.20 | 163.00 | 162.00 | 162.20 | 152.54 | 247 |
| 2025-09-16 | 162.60 | 164.00 | 162.60 | 162.60 | 152.92 | 6,944 |
| 2025-09-15 | 161.60 | 163.00 | 161.60 | 161.60 | 151.98 | 740 |
| 2025-09-12 | 160.60 | 161.60 | 160.40 | 160.60 | 151.04 | 474 |
| 2025-09-11 | 160.60 | 161.60 | 160.60 | 160.60 | 151.04 | 6,807 |
| 2025-09-10 | 158.30 | 161.20 | 158.20 | 160.20 | 150.66 | 13,610 |
| 2025-09-09 | 156.30 | 157.80 | 156.30 | 156.30 | 146.99 | 26,851 |
| 2025-09-08 | 156.10 | 157.00 | 155.80 | 156.10 | 146.80 | 394 |
| 2025-09-05 | 158.10 | 158.80 | 156.60 | 158.10 | 148.68 | 28,355 |
| 2025-09-04 | 155.00 | 157.60 | 154.20 | 157.10 | 147.74 | 461 |
| 2025-09-03 | 155.40 | 155.60 | 154.40 | 155.40 | 146.15 | 7,562 |
| 2025-09-02 | 157.10 | 157.20 | 155.80 | 157.10 | 147.74 | 1,904 |
| 2025-09-01 | 158.70 | 158.70 | 157.40 | 158.70 | 149.25 | 87 |
| 2025-08-29 | 158.50 | 159.80 | 158.50 | 158.50 | 149.06 | 36 |
| 2025-08-28 | 160.00 | 160.60 | 159.00 | 160.00 | 150.47 | 1,218 |
| 2025-08-27 | 161.20 | 161.20 | 160.20 | 161.20 | 151.60 | 2,933 |
| 2025-08-26 | 160.60 | 161.60 | 160.20 | 160.60 | 151.04 | 5,182 |
| 2025-08-22 | 162.40 | 163.00 | 162.00 | 162.40 | 152.73 | 411 |
| 2025-08-21 | 162.40 | 163.40 | 162.40 | 162.80 | 153.10 | 508 |
| 2025-08-20 | 161.80 | 163.00 | 161.40 | 161.80 | 152.16 | 71,178 |
| 2025-08-19 | 160.20 | 164.20 | 159.40 | 162.40 | 152.73 | 4,713 |
| 2025-08-18 | 161.40 | 161.40 | 158.70 | 158.70 | 149.25 | 371 |
| 2025-08-15 | 161.60 | 164.40 | 161.40 | 161.60 | 151.98 | 442 |
| 2025-08-14 | 170.60 | 171.00 | 165.00 | 166.30 | 156.40 | 694 |
| 2025-08-13 | 170.20 | 170.20 | 169.70 | 170.20 | 160.06 | 2,365 |
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.