Veidekke ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 147.40 | 147.40 | 143.40 | 143.50 | 127.41 | 1,323 |
| 2025-02-18 | 150.50 | 151.00 | 147.00 | 148.30 | 131.67 | 1,043 |
| 2025-02-17 | 147.40 | 150.00 | 147.20 | 149.30 | 132.56 | 3,043 |
| 2025-02-14 | 148.50 | 150.60 | 148.10 | 148.10 | 131.49 | 17,428 |
| 2025-02-13 | 147.40 | 151.40 | 147.40 | 147.40 | 130.87 | 1,647 |
| 2025-02-12 | 146.20 | 146.80 | 145.40 | 146.20 | 129.81 | 1,556 |
| 2025-02-11 | 146.20 | 146.20 | 144.80 | 144.80 | 128.56 | 1,599 |
| 2025-02-10 | 145.20 | 146.20 | 145.00 | 145.20 | 128.92 | 948 |
| 2025-02-07 | 144.80 | 146.40 | 144.80 | 146.20 | 129.81 | 838 |
| 2025-02-06 | 144.40 | 144.40 | 143.80 | 144.40 | 128.21 | 365 |
| 2025-02-05 | 144.80 | 144.80 | 144.00 | 144.80 | 128.56 | 919 |
| 2025-02-04 | 143.30 | 144.60 | 143.30 | 143.30 | 127.23 | 342 |
| 2025-02-03 | 142.40 | 144.20 | 142.40 | 144.00 | 127.85 | 1,475 |
| 2025-01-31 | 145.80 | 145.80 | 145.00 | 145.20 | 128.92 | 427 |
| 2025-01-30 | 145.80 | 146.30 | 145.80 | 146.00 | 129.63 | 2,394 |
| 2025-01-29 | 144.40 | 145.40 | 144.40 | 144.40 | 128.21 | 789 |
| 2025-01-28 | 143.50 | 144.40 | 143.20 | 143.50 | 127.41 | 514 |
| 2025-01-27 | 142.50 | 144.20 | 142.00 | 144.20 | 128.03 | 842 |
| 2025-01-24 | 143.30 | 143.30 | 141.80 | 143.30 | 127.23 | 645 |
| 2025-01-23 | 142.30 | 143.00 | 142.30 | 142.30 | 126.34 | 590 |
| 2025-01-22 | 141.80 | 142.80 | 141.80 | 142.30 | 126.34 | 625 |
| 2025-01-21 | 139.60 | 140.60 | 139.40 | 139.60 | 123.95 | 1,828 |
| 2025-01-20 | 140.50 | 140.50 | 139.40 | 140.50 | 124.75 | 316 |
| 2025-01-17 | 140.30 | 141.00 | 139.40 | 140.30 | 124.57 | 1,280 |
| 2025-01-16 | 139.60 | 139.60 | 139.00 | 139.60 | 123.95 | 298 |
| 2025-01-15 | 137.60 | 139.40 | 137.60 | 139.40 | 123.77 | 822 |
| 2025-01-14 | 138.40 | 138.40 | 136.80 | 138.40 | 122.88 | 3,463 |
| 2025-01-13 | 138.80 | 138.80 | 137.60 | 137.80 | 122.35 | 1,843 |
| 2025-01-10 | 142.90 | 143.40 | 140.60 | 140.90 | 125.10 | 821 |
| 2025-01-09 | 140.50 | 141.00 | 140.40 | 140.50 | 124.75 | 1,402 |
| 2025-01-08 | 140.50 | 141.00 | 140.00 | 140.50 | 124.75 | 1,933 |
| 2025-01-07 | 140.50 | 140.60 | 139.80 | 140.50 | 124.75 | 1,292 |
| 2025-01-06 | 140.70 | 140.80 | 140.20 | 140.70 | 124.92 | 1,963 |
| 2025-01-03 | 140.70 | 141.00 | 140.20 | 140.70 | 124.92 | 1,558 |
| 2025-01-02 | 142.20 | 142.20 | 140.40 | 140.70 | 124.92 | 690 |
| 2024-12-31 | 142.70 | 142.70 | 142.70 | 142.70 | 126.70 | 0 |
| 2024-12-30 | 142.70 | 142.80 | 141.20 | 142.70 | 126.70 | 1,135 |
| 2024-12-27 | 141.60 | 143.10 | 141.60 | 143.10 | 127.05 | 1,116 |
| 2024-12-24 | 140.30 | 140.30 | 140.30 | 140.30 | 124.57 | 0 |
| 2024-12-23 | 140.30 | 141.00 | 140.30 | 140.30 | 124.57 | 328 |
| 2024-12-20 | 140.50 | 141.20 | 139.40 | 140.50 | 124.75 | 5,013 |
| 2024-12-19 | 139.60 | 141.40 | 139.60 | 141.30 | 125.46 | 3,147 |
| 2024-12-18 | 140.50 | 141.40 | 140.50 | 140.50 | 124.75 | 5,776 |
| 2024-12-17 | 139.80 | 141.60 | 139.80 | 141.30 | 125.46 | 982 |
| 2024-12-16 | 141.10 | 141.10 | 140.00 | 141.10 | 125.28 | 849 |
| 2024-12-13 | 139.20 | 141.20 | 139.20 | 141.10 | 125.28 | 5,549 |
| 2024-12-12 | 138.80 | 139.40 | 138.80 | 138.80 | 123.24 | 2,070 |
| 2024-12-11 | 138.60 | 139.80 | 138.60 | 138.60 | 123.06 | 1,532 |
| 2024-12-10 | 139.40 | 139.60 | 138.60 | 139.40 | 123.77 | 2,336 |
| 2024-12-09 | 138.00 | 140.20 | 138.00 | 139.60 | 123.95 | 1,202 |
| 2024-12-06 | 138.60 | 138.60 | 137.20 | 138.60 | 123.06 | 1,908 |
| 2024-12-05 | 137.00 | 139.00 | 137.00 | 137.00 | 121.64 | 1,575 |
| 2024-12-04 | 136.60 | 137.80 | 136.60 | 136.60 | 121.28 | 1,774 |
| 2024-12-03 | 137.80 | 138.00 | 136.60 | 137.80 | 122.35 | 2,447 |
| 2024-12-02 | 136.80 | 138.20 | 136.80 | 136.80 | 121.46 | 2,058 |
| 2024-11-29 | 135.00 | 136.60 | 135.00 | 136.40 | 121.11 | 10,772 |
| 2024-11-28 | 136.00 | 136.20 | 135.60 | 136.00 | 120.75 | 456 |
| 2024-11-27 | 136.00 | 136.20 | 135.20 | 136.00 | 120.75 | 762 |
| 2024-11-26 | 136.40 | 136.40 | 136.20 | 136.40 | 121.11 | 346 |
| 2024-11-25 | 135.00 | 136.80 | 135.00 | 136.80 | 121.46 | 530 |
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.