Veidekke ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	106.00	107.60	105.20	107.60	89.071	149,798
2024-02-26	104.00	106.40	103.00	106.40	88.077	171,480
2024-02-23	102.60	104.40	101.60	104.40	86.422	151,643
2024-02-22	102.00	102.80	101.40	102.60	84.932	82,334
2024-02-21	101.00	101.80	100.40	101.80	84.269	114,137
2024-02-20	99.900	101.60	99.900	101.60	84.104	98,279
2024-02-19	99.000	101.00	98.600	101.00	83.607	103,365
2024-02-16	98.000	99.500	97.500	99.400	82.283	134,167
2024-02-15	99.500	99.800	97.000	98.000	81.124	238,821
2024-02-14	99.000	100.20	98.800	99.500	82.365	135,367
2024-02-13	102.40	102.60	99.200	100.00	82.779	415,371
2024-02-12	101.00	104.40	101.00	103.00	85.263	211,944
2024-02-09	104.40	105.60	100.60	100.60	83.276	208,695
2024-02-08	103.40	107.80	103.40	104.40	86.422	662,690
2024-02-07	97.000	97.700	95.700	96.400	79.799	133,334
2024-02-06	95.000	96.500	95.000	95.500	79.054	88,433
2024-02-05	96.700	96.900	95.000	95.000	78.640	62,109
2024-02-02	99.000	99.000	96.400	96.400	79.799	83,376
2024-02-01	97.100	98.700	96.200	97.800	80.958	139,498
2024-01-31	95.500	96.800	95.300	96.000	79.468	892,661
2024-01-30	96.500	97.100	95.500	95.500	79.054	458,595
2024-01-29	97.900	97.900	96.000	96.500	79.882	56,381
2024-01-26	96.000	98.100	96.000	97.500	80.710	49,618
2024-01-25	97.000	97.000	95.800	96.100	79.551	64,684
2024-01-24	96.500	96.800	94.900	96.000	79.468	270,562
2024-01-23	95.200	96.500	95.000	96.500	79.882	47,265
2024-01-22	95.500	96.500	94.700	95.200	78.806	53,881
2024-01-19	96.700	97.400	95.100	95.400	78.971	57,036
2024-01-18	95.400	97.000	95.400	96.700	80.048	39,838
2024-01-17	95.700	96.200	94.500	96.200	79.634	700,724
2024-01-16	98.100	98.500	95.800	95.800	79.303	64,578
2024-01-15	100.00	100.00	98.000	98.900	81.869	79,922
2024-01-12	97.500	99.900	97.500	99.200	82.117	29,511
2024-01-11	98.000	99.300	97.900	98.500	81.538	70,973
2024-01-10	99.900	99.900	97.400	98.000	81.124	98,873
2024-01-09	98.800	99.400	97.600	97.700	80.875	77,037
2024-01-08	97.700	99.300	97.700	99.200	82.117	53,533
2024-01-05	97.600	99.000	95.800	98.200	81.289	106,694
2024-01-04	101.00	101.00	97.500	97.500	80.710	52,312
2024-01-03	101.00	101.00	98.400	98.500	81.538	48,526
2024-01-02	102.80	104.00	100.40	100.40	83.110	89,533
2023-12-29	102.60	102.60	101.80	102.20	84.600	75,129
2023-12-28	100.60	102.60	100.60	102.60	84.932	34,200
2023-12-27	101.40	102.80	101.20	101.20	83.773	108,686
2023-12-22	102.80	103.00	100.80	101.60	84.104	31,262
2023-12-21	102.60	103.20	101.80	102.80	85.097	41,378
2023-12-20	104.00	104.20	102.60	102.60	84.932	71,820
2023-12-19	104.00	104.40	103.20	104.00	86.090	77,000
2023-12-18	103.60	104.40	103.60	104.20	86.256	38,643
2023-12-15	104.00	104.80	103.40	103.60	85.759	86,562
2023-12-14	102.00	104.80	101.60	104.00	86.090	61,367
2023-12-13	103.80	103.80	101.60	101.80	84.269	39,725
2023-12-12	105.00	105.00	102.20	103.00	85.263	73,514
2023-12-11	104.00	104.80	103.20	104.40	86.422	45,868
2023-12-08	103.00	104.40	102.40	104.00	86.090	80,065
2023-12-07	103.00	104.00	102.60	103.40	85.594	46,341
2023-12-06	103.00	104.80	103.00	104.00	86.090	37,535
2023-12-05	103.20	105.80	103.20	104.20	86.256	47,979
2023-12-04	102.20	104.20	102.20	103.20	85.428	22,852
2023-12-01	104.00	104.40	102.80	104.20	86.256	32,530

← NewerPage 12 of 21 · 1,257 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.