Veidekke ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	150.30	150.80	148.00	148.10	139.28	2,342
2025-05-16	149.50	150.00	148.40	149.50	140.60	1,608
2025-05-15	148.50	150.20	148.50	148.50	139.66	1,113
2025-05-14	149.50	149.50	147.60	149.50	140.60	655
2025-05-13	147.80	147.80	147.20	147.40	138.62	469
2025-05-12	149.30	149.40	147.20	149.10	140.22	1,369
2025-05-09	148.30	148.80	146.00	148.30	139.47	4,471
2025-05-08	146.40	148.10	143.40	148.10	139.28	39,658
2025-05-07	161.00	161.20	160.40	161.00	142.95	150,549
2025-05-06	159.70	160.50	159.70	159.70	141.79	1,389
2025-05-02	157.30	159.00	156.70	156.70	139.13	2,111
2025-05-01	156.10	156.10	156.10	156.10	138.60	0
2025-04-30	156.00	156.20	156.00	156.10	138.60	15,824
2025-04-29	152.80	154.40	152.80	152.80	135.67	1,082
2025-04-28	151.30	153.40	151.30	151.30	134.34	4,921
2025-04-25	151.70	151.70	150.80	151.70	134.69	966
2025-04-24	149.70	151.00	149.70	149.70	132.91	1,591
2025-04-23	149.60	151.00	149.60	150.50	133.62	1,984
2025-04-22	149.30	149.30	148.00	149.30	132.56	388
2025-04-17	148.30	148.30	148.30	148.30	131.67	0
2025-04-16	149.10	150.80	148.30	148.30	131.67	250
2025-04-15	148.30	149.60	148.30	148.30	131.67	998
2025-04-14	145.40	146.00	145.40	145.40	129.10	964
2025-04-11	143.70	143.70	142.80	143.70	127.59	330
2025-04-10	145.00	148.00	142.20	143.10	127.05	2,254
2025-04-09	138.20	139.60	137.00	137.80	122.35	8,645
2025-04-08	140.90	141.00	138.60	140.50	124.75	1,024
2025-04-07	135.00	139.40	135.00	138.20	122.70	8,183
2025-04-04	141.20	141.20	139.80	140.90	125.10	834
2025-04-03	145.20	147.40	145.20	146.80	130.34	1,772
2025-04-02	148.30	148.30	147.00	148.30	131.67	2,605
2025-04-01	146.20	148.20	146.20	147.60	131.05	1,473
2025-03-31	145.80	147.20	145.80	145.80	129.45	914
2025-03-28	147.60	147.80	147.20	147.60	131.05	5,142
2025-03-27	148.50	148.50	147.00	148.50	131.85	2,322
2025-03-26	149.10	149.10	148.20	149.10	132.38	839
2025-03-25	147.20	148.20	146.80	147.20	130.69	7,996
2025-03-24	146.80	146.80	146.20	146.40	129.98	276
2025-03-21	148.00	149.10	148.00	149.10	132.38	2,101
2025-03-20	148.10	148.20	147.37	148.10	131.49	1,763
2025-03-19	147.85	148.10	147.85	148.10	131.49	1,870
2025-03-18	148.30	149.20	146.00	146.00	129.63	3,831
2025-03-17	147.40	147.80	147.40	147.40	130.87	926
2025-03-14	146.80	147.40	146.80	147.40	130.87	7,330
2025-03-13	145.00	145.60	145.00	145.20	128.92	1,830
2025-03-12	144.00	144.40	144.00	144.00	127.85	953
2025-03-11	143.70	145.00	142.60	143.70	127.59	5,745
2025-03-10	144.60	145.00	143.60	144.60	128.39	7,019
2025-03-07	143.50	144.80	143.50	143.50	127.41	944
2025-03-06	143.70	144.20	143.40	143.70	127.59	11,444
2025-03-05	142.40	143.40	142.40	143.10	127.05	10,573
2025-03-04	143.60	143.60	141.20	141.70	125.81	4,017
2025-03-03	142.50	144.20	142.50	142.50	126.52	6,140
2025-02-28	143.00	144.80	143.00	144.80	128.56	1,697
2025-02-27	144.20	145.00	143.20	144.20	128.03	5,727
2025-02-26	143.10	144.60	143.10	143.10	127.05	7,679
2025-02-25	142.50	144.20	142.50	142.50	126.52	3,553
2025-02-24	143.10	143.40	141.60	143.10	127.05	936
2025-02-21	143.30	144.00	142.60	143.30	127.23	1,224
2025-02-20	144.00	144.00	143.20	144.00	127.85	922

← NewerPage 7 of 22 · 1,264 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.