Veidekke ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	168.00	169.80	168.00	169.80	159.69	29,334
2025-08-11	167.30	168.20	166.80	167.30	157.34	2,182
2025-08-08	167.10	167.60	166.90	167.10	157.15	21,596
2025-08-07	166.90	167.80	166.90	166.90	156.96	281
2025-08-06	164.10	166.40	164.00	166.30	156.40	91,883
2025-08-05	165.50	165.80	164.40	165.50	155.64	548
2025-08-04	166.30	166.30	165.80	166.30	156.40	2,856
2025-08-01	165.70	165.70	165.20	165.70	155.83	545
2025-07-31	166.30	166.30	164.40	166.30	156.40	14,225
2025-07-30	167.30	167.40	165.60	167.30	157.34	6,757
2025-07-29	168.20	168.80	168.20	168.80	158.75	314
2025-07-28	168.60	168.80	167.20	168.60	158.56	1,186
2025-07-25	167.50	167.50	165.94	167.50	157.52	596
2025-07-24	165.90	166.68	165.90	165.90	156.02	386
2025-07-23	165.10	166.00	165.10	165.10	155.27	411
2025-07-22	166.30	166.30	164.45	166.30	156.40	159,302
2025-07-21	166.10	167.00	165.40	166.30	156.40	316
2025-07-18	164.80	164.80	163.50	164.10	154.33	1,063
2025-07-17	164.50	166.20	164.50	164.50	154.70	903
2025-07-16	165.50	165.50	160.90	162.60	152.92	3,589
2025-07-15	167.10	168.60	167.10	167.10	157.15	474
2025-07-14	166.70	167.00	166.40	166.70	156.77	421
2025-07-11	168.00	168.00	165.70	165.70	155.83	521
2025-07-10	166.70	167.20	166.70	166.70	156.77	314
2025-07-09	166.50	167.60	166.50	166.50	156.58	637
2025-07-08	167.50	167.80	165.30	165.30	155.46	5,805
2025-07-07	167.70	167.70	166.80	167.70	157.71	1,079
2025-07-04	165.70	166.70	165.70	165.70	155.83	853
2025-07-03	161.40	162.20	161.40	161.40	151.79	3,164
2025-07-02	161.00	161.00	160.70	161.00	151.41	361
2025-07-01	162.40	162.40	161.40	162.40	152.73	1,366
2025-06-30	160.20	161.00	160.20	160.20	150.66	284
2025-06-27	158.10	159.60	158.10	158.10	148.68	6
2025-06-26	157.30	157.80	157.00	157.30	147.93	5,934
2025-06-25	157.80	157.80	157.00	157.30	147.93	1,652
2025-06-24	159.50	160.60	158.60	159.50	150.00	1,805
2025-06-23	157.10	159.40	157.10	157.10	147.74	583
2025-06-20	157.10	157.10	157.00	157.10	147.74	56
2025-06-19	156.90	157.40	156.20	156.90	147.56	3,167
2025-06-18	157.10	157.27	156.60	157.10	147.74	61,102
2025-06-17	155.40	156.80	155.40	155.40	146.15	854
2025-06-16	157.10	157.20	155.80	157.10	147.74	4,475
2025-06-13	155.40	157.00	155.40	155.40	146.15	8,481
2025-06-12	156.30	156.80	156.30	156.30	146.99	347
2025-06-11	154.80	156.60	154.80	156.30	146.99	2,727
2025-06-10	154.80	154.80	153.80	154.40	145.20	13,719
2025-06-09	154.00	154.00	154.00	154.00	144.83	0
2025-06-06	154.00	154.80	153.40	154.00	144.83	5,939
2025-06-05	154.20	154.33	154.00	154.20	145.02	3,195
2025-06-04	154.60	154.60	154.20	154.60	145.39	3,389
2025-06-03	156.10	156.10	154.10	156.10	146.80	3,289
2025-06-02	154.20	157.10	154.00	156.50	147.18	28,059
2025-05-30	154.60	154.60	154.20	154.20	145.02	628
2025-05-29	153.80	153.80	153.80	153.80	144.64	0
2025-05-28	153.80	155.00	153.80	153.80	144.64	1,810
2025-05-27	153.60	154.00	153.20	153.60	144.45	1,480
2025-05-23	152.00	153.80	152.00	153.60	144.45	5,243
2025-05-22	152.00	152.00	151.10	151.10	142.10	1,153
2025-05-21	151.50	153.20	151.40	151.50	142.48	150,418
2025-05-20	150.50	151.40	150.50	150.50	141.54	1,622

← NewerPage 6 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.