Veidekke ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 120.00 | 121.60 | 120.00 | 120.20 | 106.65 | 49,304 |
| 2024-08-21 | 119.00 | 120.40 | 119.00 | 119.60 | 106.12 | 19,459 |
| 2024-08-20 | 119.00 | 120.00 | 119.00 | 119.80 | 106.30 | 29,454 |
| 2024-08-19 | 120.80 | 121.40 | 120.00 | 120.40 | 106.83 | 78,632 |
| 2024-08-16 | 122.00 | 123.00 | 120.80 | 120.80 | 107.19 | 49,625 |
| 2024-08-15 | 119.60 | 124.80 | 118.60 | 123.00 | 109.14 | 72,099 |
| 2024-08-14 | 118.80 | 119.20 | 118.20 | 118.20 | 104.88 | 21,388 |
| 2024-08-13 | 118.40 | 119.00 | 117.80 | 118.80 | 105.41 | 17,630 |
| 2024-08-12 | 118.60 | 118.60 | 117.40 | 118.00 | 104.70 | 15,817 |
| 2024-08-09 | 117.00 | 119.40 | 117.00 | 118.00 | 104.70 | 30,310 |
| 2024-08-08 | 116.20 | 117.60 | 116.20 | 117.00 | 103.81 | 14,093 |
| 2024-08-07 | 117.60 | 118.60 | 116.60 | 118.60 | 105.23 | 19,298 |
| 2024-08-06 | 118.80 | 119.00 | 116.60 | 117.40 | 104.17 | 25,343 |
| 2024-08-05 | 116.60 | 117.40 | 112.00 | 116.60 | 103.46 | 96,400 |
| 2024-08-02 | 117.00 | 120.00 | 117.00 | 119.40 | 105.94 | 23,838 |
| 2024-08-01 | 123.00 | 123.00 | 120.40 | 121.80 | 108.07 | 28,534 |
| 2024-07-31 | 121.60 | 122.80 | 121.60 | 122.00 | 108.25 | 20,913 |
| 2024-07-30 | 123.60 | 123.60 | 121.20 | 121.80 | 108.07 | 29,191 |
| 2024-07-29 | 122.20 | 123.60 | 122.20 | 123.00 | 109.14 | 38,122 |
| 2024-07-26 | 120.80 | 123.00 | 120.80 | 122.00 | 108.25 | 13,322 |
| 2024-07-25 | 122.00 | 123.20 | 122.00 | 122.40 | 108.61 | 21,235 |
| 2024-07-24 | 124.00 | 124.00 | 122.60 | 123.40 | 109.49 | 23,196 |
| 2024-07-23 | 122.80 | 124.00 | 122.60 | 124.00 | 110.02 | 63,100 |
| 2024-07-22 | 122.00 | 122.80 | 122.00 | 122.80 | 108.96 | 193,802 |
| 2024-07-19 | 120.80 | 122.60 | 120.80 | 122.40 | 108.61 | 71,915 |
| 2024-07-18 | 121.00 | 121.60 | 121.00 | 121.20 | 107.54 | 23,226 |
| 2024-07-17 | 122.00 | 122.60 | 121.20 | 121.80 | 108.07 | 37,441 |
| 2024-07-16 | 119.00 | 122.00 | 117.80 | 121.80 | 108.07 | 91,630 |
| 2024-07-15 | 118.00 | 119.00 | 118.00 | 119.00 | 105.59 | 23,096 |
| 2024-07-12 | 118.00 | 118.60 | 117.80 | 118.60 | 105.23 | 24,592 |
| 2024-07-11 | 116.60 | 119.00 | 116.60 | 118.20 | 104.88 | 75,034 |
| 2024-07-10 | 115.00 | 117.60 | 115.00 | 116.60 | 103.46 | 61,993 |
| 2024-07-09 | 115.80 | 116.40 | 115.00 | 115.40 | 102.39 | 24,843 |
| 2024-07-08 | 117.00 | 117.00 | 115.00 | 116.00 | 102.93 | 24,029 |
| 2024-07-05 | 115.00 | 116.60 | 115.00 | 115.40 | 102.39 | 21,363 |
| 2024-07-04 | 114.00 | 117.00 | 114.00 | 116.20 | 103.10 | 54,155 |
| 2024-07-03 | 115.00 | 115.20 | 114.00 | 115.00 | 102.04 | 20,653 |
| 2024-07-02 | 114.80 | 115.60 | 114.00 | 114.80 | 101.86 | 31,088 |
| 2024-07-01 | 114.40 | 115.20 | 114.40 | 114.80 | 101.86 | 34,350 |
| 2024-06-28 | 116.40 | 116.40 | 114.40 | 114.40 | 101.51 | 70,885 |
| 2024-06-27 | 114.60 | 116.40 | 114.00 | 116.20 | 103.10 | 68,140 |
| 2024-06-26 | 115.00 | 115.20 | 114.20 | 114.80 | 101.86 | 40,934 |
| 2024-06-25 | 114.80 | 115.60 | 114.80 | 114.80 | 101.86 | 45,733 |
| 2024-06-24 | 114.00 | 116.00 | 114.00 | 116.00 | 102.93 | 56,438 |
| 2024-06-21 | 113.60 | 114.60 | 113.40 | 114.60 | 101.68 | 123,545 |
| 2024-06-20 | 114.00 | 114.60 | 113.60 | 113.60 | 100.80 | 36,301 |
| 2024-06-19 | 113.60 | 114.20 | 113.60 | 114.20 | 101.33 | 24,396 |
| 2024-06-18 | 113.60 | 114.40 | 113.20 | 114.20 | 101.33 | 26,259 |
| 2024-06-17 | 113.00 | 113.80 | 112.00 | 113.60 | 100.80 | 35,773 |
| 2024-06-14 | 111.40 | 113.00 | 111.40 | 113.00 | 100.26 | 55,385 |
| 2024-06-13 | 114.00 | 114.00 | 110.80 | 110.80 | 98.313 | 38,842 |
| 2024-06-12 | 112.00 | 114.00 | 111.60 | 114.00 | 101.15 | 56,693 |
| 2024-06-11 | 112.60 | 113.20 | 111.80 | 112.20 | 99.555 | 55,614 |
| 2024-06-10 | 112.20 | 113.60 | 111.00 | 112.60 | 99.910 | 50,254 |
| 2024-06-07 | 114.00 | 114.00 | 112.40 | 113.60 | 100.80 | 55,249 |
| 2024-06-06 | 112.80 | 113.80 | 112.20 | 113.60 | 100.80 | 65,019 |
| 2024-06-05 | 113.20 | 113.80 | 111.60 | 111.80 | 99.200 | 55,997 |
| 2024-06-04 | 114.20 | 114.60 | 112.40 | 113.20 | 100.44 | 40,788 |
| 2024-06-03 | 115.00 | 115.60 | 114.00 | 114.00 | 101.15 | 28,322 |
| 2024-05-31 | 115.60 | 115.60 | 114.60 | 114.80 | 101.86 | 39,030 |
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.