Veidekke ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	103.80	104.00	102.20	104.00	86.090	138,883
2023-11-29	101.40	103.80	100.60	103.80	85.925	35,475
2023-11-28	102.00	102.60	101.20	101.40	83.938	83,622
2023-11-27	102.40	102.60	100.80	102.00	84.435	37,224
2023-11-24	100.00	102.80	100.00	102.60	84.932	42,017
2023-11-23	100.00	100.80	99.800	100.80	83.442	24,118
2023-11-22	99.000	100.60	99.000	100.60	83.276	25,359
2023-11-21	99.500	100.20	98.600	99.600	82.448	29,898
2023-11-20	100.40	100.40	98.700	100.00	82.779	35,302
2023-11-17	99.500	101.00	98.300	100.40	83.110	23,489
2023-11-16	100.00	100.00	97.600	98.400	81.455	44,410
2023-11-15	100.00	101.80	99.500	100.20	82.945	30,883
2023-11-14	98.200	100.40	97.100	100.40	83.110	36,026
2023-11-13	99.200	99.900	97.500	98.300	81.372	20,448
2023-11-10	101.40	101.40	98.600	99.200	82.117	44,122
2023-11-09	97.000	101.80	97.000	101.40	83.938	36,856
2023-11-08	96.000	102.40	96.000	98.700	81.703	124,945
2023-11-07	97.600	97.600	94.500	96.100	79.551	37,447
2023-11-06	96.600	97.400	95.900	96.200	79.634	22,361
2023-11-03	97.100	98.400	96.600	96.600	79.965	21,905
2023-11-02	95.800	97.600	95.800	97.000	80.296	37,453
2023-11-01	95.000	96.600	94.600	95.200	78.806	36,321
2023-10-31	96.200	96.900	95.000	96.400	79.799	81,073
2023-10-30	93.200	96.000	93.200	95.100	78.723	52,862
2023-10-27	95.000	95.000	93.000	93.000	76.985	27,233
2023-10-26	95.000	95.000	92.800	92.800	76.819	35,422
2023-10-25	94.000	95.000	93.000	95.000	78.640	74,783
2023-10-24	92.000	93.900	92.000	93.500	77.399	30,997
2023-10-23	93.700	94.000	92.400	92.400	76.488	21,778
2023-10-20	95.000	95.600	93.700	94.400	78.144	25,539
2023-10-19	96.000	96.000	94.400	95.000	78.640	31,000
2023-10-18	95.900	96.300	95.100	95.600	79.137	20,237
2023-10-17	96.400	97.100	95.500	95.800	79.303	22,455
2023-10-16	96.600	97.000	96.000	96.400	79.799	14,151
2023-10-13	97.900	97.900	95.700	96.600	79.965	34,823
2023-10-12	96.100	98.000	96.100	96.800	80.130	38,397
2023-10-11	97.800	98.000	96.400	96.500	79.882	40,872
2023-10-10	96.200	98.500	96.200	97.800	80.958	49,657
2023-10-09	96.600	97.700	96.300	97.700	80.875	42,542
2023-10-06	97.000	97.400	95.600	96.600	79.965	43,267
2023-10-05	95.500	97.500	95.300	96.800	80.130	47,370
2023-10-04	97.000	97.000	95.400	95.400	78.971	24,516
2023-10-03	99.000	99.000	95.900	96.200	79.634	30,584
2023-10-02	97.600	99.000	97.100	99.000	81.952	33,578
2023-09-29	98.400	100.20	97.600	97.600	80.793	108,064
2023-09-28	99.300	99.700	98.400	98.400	81.455	39,238
2023-09-27	99.100	100.20	98.300	99.900	82.697	43,863
2023-09-26	99.900	100.20	99.200	99.300	82.200	34,251
2023-09-25	103.00	103.00	99.700	99.900	82.697	34,730
2023-09-22	104.00	104.00	100.40	101.80	84.269	38,274
2023-09-21	102.40	102.80	101.00	101.00	83.607	43,679
2023-09-20	102.80	103.80	102.20	102.60	84.932	58,119
2023-09-19	101.60	103.00	100.80	102.40	84.766	65,680
2023-09-18	101.80	101.80	99.600	101.60	84.104	42,612
2023-09-15	101.60	101.80	100.40	101.00	83.607	48,606
2023-09-14	99.100	103.00	99.100	101.40	83.938	87,453
2023-09-13	99.200	100.00	98.600	99.100	82.034	102,792
2023-09-12	101.00	101.00	98.600	98.900	81.869	50,975
2023-09-11	99.500	101.00	99.500	100.40	83.110	36,793
2023-09-08	99.700	100.20	99.300	99.500	82.365	32,915

← NewerPage 13 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.