Veidekke ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 114.00 | 115.80 | 114.00 | 115.60 | 102.57 | 78,842 |
| 2024-05-29 | 114.80 | 116.00 | 113.80 | 115.00 | 102.04 | 85,113 |
| 2024-05-28 | 116.00 | 116.00 | 113.60 | 113.80 | 100.97 | 80,553 |
| 2024-05-27 | 116.20 | 116.80 | 115.40 | 116.20 | 103.10 | 54,154 |
| 2024-05-24 | 116.20 | 116.60 | 115.60 | 116.60 | 103.46 | 60,683 |
| 2024-05-23 | 116.00 | 117.00 | 115.20 | 116.20 | 103.10 | 75,319 |
| 2024-05-22 | 117.00 | 117.00 | 115.80 | 116.00 | 102.93 | 48,291 |
| 2024-05-21 | 117.00 | 117.20 | 116.00 | 116.00 | 102.93 | 101,631 |
| 2024-05-16 | 117.00 | 117.80 | 115.80 | 116.80 | 103.64 | 68,941 |
| 2024-05-15 | 117.20 | 118.00 | 116.60 | 117.00 | 103.81 | 83,930 |
| 2024-05-14 | 117.60 | 118.80 | 116.80 | 117.40 | 104.17 | 115,774 |
| 2024-05-13 | 114.00 | 117.80 | 113.60 | 117.60 | 104.35 | 212,342 |
| 2024-05-10 | 113.40 | 115.20 | 113.20 | 115.20 | 102.22 | 245,083 |
| 2024-05-08 | 113.60 | 113.60 | 110.00 | 111.80 | 99.200 | 201,289 |
| 2024-05-07 | 116.00 | 118.00 | 115.40 | 117.80 | 97.514 | 157,690 |
| 2024-05-06 | 115.60 | 116.00 | 115.00 | 116.00 | 96.024 | 90,600 |
| 2024-05-03 | 114.80 | 115.80 | 114.80 | 115.60 | 95.693 | 82,726 |
| 2024-05-02 | 116.60 | 116.60 | 114.20 | 114.60 | 94.865 | 88,096 |
| 2024-04-30 | 114.40 | 116.20 | 113.80 | 116.20 | 96.190 | 94,078 |
| 2024-04-29 | 113.60 | 115.20 | 113.60 | 114.80 | 95.031 | 57,104 |
| 2024-04-26 | 112.20 | 114.20 | 112.00 | 113.80 | 94.203 | 52,299 |
| 2024-04-25 | 114.40 | 114.40 | 111.80 | 112.40 | 93.044 | 65,789 |
| 2024-04-24 | 112.40 | 114.40 | 111.60 | 114.40 | 94.700 | 62,218 |
| 2024-04-23 | 113.20 | 113.80 | 112.20 | 112.40 | 93.044 | 29,267 |
| 2024-04-22 | 113.00 | 113.40 | 112.40 | 113.20 | 93.706 | 38,766 |
| 2024-04-19 | 111.80 | 114.00 | 111.20 | 113.20 | 93.706 | 75,382 |
| 2024-04-18 | 113.00 | 113.00 | 111.80 | 112.60 | 93.210 | 53,716 |
| 2024-04-17 | 112.00 | 113.00 | 111.60 | 111.60 | 92.382 | 45,512 |
| 2024-04-16 | 111.40 | 112.40 | 110.00 | 111.80 | 92.547 | 38,655 |
| 2024-04-15 | 112.80 | 113.00 | 111.80 | 112.00 | 92.713 | 44,141 |
| 2024-04-12 | 111.00 | 113.00 | 111.00 | 112.80 | 93.375 | 34,972 |
| 2024-04-11 | 112.60 | 112.60 | 111.00 | 111.00 | 91.885 | 48,208 |
| 2024-04-10 | 113.20 | 113.80 | 112.00 | 112.40 | 93.044 | 35,255 |
| 2024-04-09 | 116.00 | 116.00 | 113.20 | 113.80 | 94.203 | 60,329 |
| 2024-04-08 | 114.60 | 115.20 | 114.20 | 114.60 | 94.865 | 49,698 |
| 2024-04-05 | 116.60 | 116.60 | 114.40 | 114.60 | 94.865 | 45,794 |
| 2024-04-04 | 115.00 | 117.00 | 114.40 | 116.60 | 96.521 | 53,390 |
| 2024-04-03 | 114.20 | 116.00 | 114.00 | 115.00 | 95.196 | 66,545 |
| 2024-04-02 | 116.60 | 117.60 | 114.60 | 115.00 | 95.196 | 117,361 |
| 2024-03-27 | 116.80 | 118.00 | 116.60 | 118.00 | 97.680 | 62,819 |
| 2024-03-26 | 116.60 | 117.20 | 115.80 | 117.20 | 97.017 | 76,447 |
| 2024-03-25 | 115.20 | 116.60 | 115.20 | 116.60 | 96.521 | 23,718 |
| 2024-03-22 | 114.40 | 115.60 | 114.40 | 115.60 | 95.693 | 64,938 |
| 2024-03-21 | 115.00 | 115.20 | 114.00 | 114.60 | 94.865 | 37,796 |
| 2024-03-20 | 115.20 | 116.00 | 114.80 | 115.00 | 95.196 | 46,337 |
| 2024-03-19 | 115.80 | 116.40 | 115.20 | 115.20 | 95.362 | 40,093 |
| 2024-03-18 | 115.60 | 116.20 | 115.20 | 115.80 | 95.858 | 55,138 |
| 2024-03-15 | 116.00 | 116.80 | 115.60 | 115.80 | 95.858 | 302,288 |
| 2024-03-14 | 114.40 | 117.00 | 114.40 | 116.40 | 96.355 | 105,491 |
| 2024-03-13 | 114.00 | 115.40 | 114.00 | 114.80 | 95.031 | 66,194 |
| 2024-03-12 | 113.00 | 114.60 | 113.00 | 114.00 | 94.368 | 99,466 |
| 2024-03-11 | 111.60 | 114.40 | 111.60 | 113.00 | 93.541 | 72,639 |
| 2024-03-08 | 111.60 | 113.60 | 110.60 | 112.60 | 93.210 | 157,259 |
| 2024-03-07 | 110.60 | 111.40 | 110.20 | 111.40 | 92.216 | 115,167 |
| 2024-03-06 | 108.00 | 111.20 | 108.00 | 111.00 | 91.885 | 94,495 |
| 2024-03-05 | 109.00 | 109.40 | 108.00 | 108.00 | 89.402 | 89,994 |
| 2024-03-04 | 111.00 | 111.20 | 108.20 | 109.40 | 90.561 | 290,521 |
| 2024-03-01 | 109.80 | 112.20 | 109.80 | 111.60 | 92.382 | 120,952 |
| 2024-02-29 | 109.00 | 111.40 | 108.40 | 110.20 | 91.223 | 3,771,608 |
| 2024-02-28 | 107.80 | 109.40 | 107.00 | 109.00 | 90.229 | 237,712 |
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.