Veidekke ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 133.30 | 135.00 | 133.30 | 133.30 | 118.35 | 2,109 |
| 2024-11-21 | 133.30 | 133.30 | 132.60 | 133.30 | 118.35 | 682 |
| 2024-11-20 | 131.40 | 133.00 | 131.40 | 131.40 | 116.67 | 2,967 |
| 2024-11-19 | 131.20 | 132.60 | 130.80 | 130.80 | 116.13 | 1,723 |
| 2024-11-18 | 133.50 | 133.80 | 133.00 | 133.50 | 118.53 | 1,200 |
| 2024-11-15 | 133.10 | 134.40 | 133.10 | 133.10 | 118.18 | 739 |
| 2024-11-14 | 132.70 | 133.40 | 131.60 | 132.70 | 117.82 | 658 |
| 2024-11-13 | 133.30 | 133.60 | 132.60 | 133.30 | 118.35 | 1,440 |
| 2024-11-12 | 133.90 | 134.20 | 133.40 | 133.90 | 118.89 | 1,351 |
| 2024-11-11 | 132.60 | 134.80 | 132.60 | 134.30 | 119.24 | 4,445 |
| 2024-11-08 | 130.40 | 132.40 | 130.40 | 131.20 | 116.49 | 2,126 |
| 2024-11-07 | 127.70 | 129.20 | 127.70 | 127.70 | 113.38 | 916 |
| 2024-11-06 | 125.10 | 125.40 | 123.40 | 125.10 | 111.07 | 1,798 |
| 2024-11-05 | 124.50 | 125.40 | 124.40 | 124.50 | 110.54 | 2,457 |
| 2024-11-04 | 124.70 | 125.00 | 123.60 | 124.70 | 110.72 | 1,545 |
| 2024-11-01 | 125.10 | 126.00 | 125.10 | 125.10 | 111.07 | 64 |
| 2024-10-31 | 125.50 | 126.00 | 125.40 | 125.50 | 111.43 | 448 |
| 2024-10-30 | 126.50 | 127.00 | 125.60 | 126.50 | 112.32 | 766 |
| 2024-10-29 | 126.10 | 126.60 | 126.10 | 126.10 | 111.96 | 742 |
| 2024-10-28 | 124.00 | 124.90 | 124.00 | 124.90 | 110.90 | 346 |
| 2024-10-25 | 124.70 | 124.70 | 124.40 | 124.70 | 110.72 | 254 |
| 2024-10-24 | 124.30 | 124.80 | 124.30 | 124.30 | 110.36 | 305 |
| 2024-10-23 | 123.60 | 124.40 | 123.60 | 123.60 | 109.74 | 1,255 |
| 2024-10-22 | 124.10 | 124.10 | 123.80 | 124.10 | 110.19 | 162 |
| 2024-10-21 | 123.60 | 124.40 | 123.60 | 123.60 | 109.74 | 1,069 |
| 2024-10-18 | 123.20 | 124.20 | 123.20 | 123.20 | 109.39 | 239 |
| 2024-10-17 | 124.30 | 124.80 | 124.00 | 124.30 | 110.36 | 2,535 |
| 2024-10-16 | 122.60 | 124.00 | 122.60 | 123.60 | 109.74 | 637 |
| 2024-10-15 | 123.20 | 123.40 | 122.80 | 123.20 | 109.39 | 1,185 |
| 2024-10-14 | 124.30 | 124.30 | 123.60 | 124.30 | 110.36 | 1,528 |
| 2024-10-11 | 124.30 | 124.40 | 124.20 | 124.30 | 110.36 | 266 |
| 2024-10-10 | 123.80 | 124.60 | 123.80 | 123.80 | 109.92 | 1,676 |
| 2024-10-09 | 123.60 | 124.40 | 123.60 | 123.60 | 109.74 | 252 |
| 2024-10-08 | 123.80 | 124.60 | 123.80 | 123.80 | 109.92 | 862 |
| 2024-10-07 | 124.70 | 124.70 | 124.00 | 124.70 | 110.72 | 1,776 |
| 2024-10-04 | 124.10 | 124.20 | 124.10 | 124.10 | 110.19 | 118 |
| 2024-10-03 | 124.50 | 124.60 | 124.20 | 124.50 | 110.54 | 4,634 |
| 2024-10-02 | 125.00 | 125.00 | 123.80 | 124.10 | 110.19 | 2,710 |
| 2024-10-01 | 124.00 | 126.20 | 124.00 | 125.90 | 111.78 | 334 |
| 2024-09-30 | 123.40 | 123.80 | 122.40 | 123.40 | 109.56 | 6,099 |
| 2024-09-27 | 122.60 | 123.00 | 122.00 | 122.60 | 108.85 | 405 |
| 2024-09-26 | 122.40 | 123.20 | 122.40 | 123.20 | 109.39 | 585 |
| 2024-09-25 | 121.20 | 122.20 | 121.20 | 121.20 | 107.61 | 802 |
| 2024-09-24 | 121.20 | 121.20 | 119.40 | 121.00 | 107.43 | 1,380 |
| 2024-09-23 | 122.60 | 123.00 | 122.60 | 122.60 | 108.85 | 339 |
| 2024-09-20 | 121.40 | 122.80 | 120.40 | 121.40 | 107.79 | 18,313 |
| 2024-09-19 | 120.40 | 121.40 | 120.40 | 120.40 | 106.90 | 979 |
| 2024-09-18 | 120.60 | 120.60 | 119.40 | 120.60 | 107.08 | 2,467 |
| 2024-09-17 | 120.60 | 120.60 | 120.00 | 120.20 | 106.72 | 1,618 |
| 2024-09-16 | 120.80 | 121.20 | 120.80 | 120.80 | 107.26 | 432 |
| 2024-09-13 | 120.60 | 120.80 | 120.60 | 120.60 | 107.08 | 90 |
| 2024-09-12 | 120.40 | 121.00 | 120.00 | 120.40 | 106.90 | 1,936 |
| 2024-09-11 | 119.50 | 120.20 | 119.50 | 119.50 | 106.10 | 768 |
| 2024-09-10 | 119.30 | 120.40 | 119.20 | 119.30 | 105.92 | 884 |
| 2024-09-09 | 119.10 | 119.10 | 118.20 | 119.10 | 105.75 | 487 |
| 2024-09-06 | 118.50 | 119.60 | 118.50 | 118.50 | 105.21 | 378 |
| 2024-09-05 | 120.00 | 120.00 | 118.40 | 119.10 | 105.75 | 2,171 |
| 2024-09-04 | 120.20 | 121.00 | 120.20 | 120.20 | 106.72 | 1,479 |
| 2024-09-03 | 122.80 | 122.80 | 121.40 | 121.40 | 107.79 | 1,016 |
| 2024-09-02 | 123.80 | 124.40 | 122.60 | 123.80 | 109.92 | 608 |
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.