Veidekke ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	100.00	100.80	99.200	99.500	82.365	27,834
2023-09-06	102.00	102.00	100.20	100.40	83.110	26,378
2023-09-05	100.20	101.40	99.800	101.20	83.773	58,031
2023-09-04	101.00	102.00	100.00	100.20	82.945	40,931
2023-09-01	102.00	102.00	99.800	101.00	83.607	28,735
2023-08-31	100.00	101.00	100.00	100.80	83.442	120,110
2023-08-30	99.600	100.40	99.300	99.900	82.697	30,440
2023-08-29	99.800	100.20	98.400	99.600	82.448	36,581
2023-08-28	100.00	100.00	98.100	99.600	82.448	91,254
2023-08-25	99.200	100.40	98.800	99.700	82.531	56,143
2023-08-24	100.00	101.00	99.100	99.100	82.034	240,731
2023-08-23	101.60	102.20	100.00	100.00	82.779	217,753
2023-08-22	104.00	105.00	101.40	101.40	83.938	94,310
2023-08-21	108.00	108.00	104.60	105.20	87.084	60,035
2023-08-18	108.00	109.60	101.00	108.60	89.898	119,126
2023-08-17	111.60	112.80	107.80	110.00	91.057	115,850
2023-08-16	113.00	114.40	113.00	113.80	94.203	51,620
2023-08-15	114.00	114.20	113.60	114.00	94.368	51,024
2023-08-14	114.20	114.40	113.20	113.20	93.706	23,240
2023-08-11	115.00	115.00	114.20	114.60	94.865	29,705
2023-08-10	114.20	115.80	112.80	115.00	95.196	58,931
2023-08-09	111.00	114.20	110.60	114.20	94.534	96,435
2023-08-08	110.80	112.00	110.20	111.00	91.885	48,442
2023-08-07	115.00	115.00	112.60	113.40	93.872	18,468
2023-08-04	113.20	114.20	112.40	113.40	93.872	24,134
2023-08-03	113.60	113.80	113.00	113.00	93.541	19,285
2023-08-02	113.20	114.40	112.60	114.00	94.368	23,576
2023-08-01	114.40	115.00	113.60	114.80	95.031	20,342
2023-07-31	115.00	115.00	113.80	114.40	94.700	34,347
2023-07-28	113.60	114.80	113.20	114.80	95.031	15,686
2023-07-27	115.00	115.20	114.00	115.00	95.196	23,096
2023-07-26	114.60	115.00	113.60	115.00	95.196	32,782
2023-07-25	114.40	115.60	114.40	115.00	95.196	22,757
2023-07-24	114.40	115.40	114.20	114.80	95.031	35,782
2023-07-21	114.80	115.60	114.20	115.20	95.362	200,756
2023-07-20	115.60	115.60	115.00	115.00	95.196	26,110
2023-07-19	114.20	116.00	114.00	115.40	95.527	32,827
2023-07-18	113.00	114.60	112.00	114.40	94.700	35,707
2023-07-17	112.80	113.20	112.20	113.20	93.706	21,968
2023-07-14	113.80	114.20	113.00	114.00	94.368	21,891
2023-07-13	115.00	115.00	113.80	114.40	94.700	17,676
2023-07-12	113.40	115.00	113.00	114.80	95.031	23,668
2023-07-11	114.80	114.80	112.80	112.80	93.375	29,527
2023-07-10	113.80	114.80	113.20	114.40	94.700	40,534
2023-07-07	112.00	114.20	112.00	113.60	94.037	38,443
2023-07-06	113.00	113.60	112.20	112.60	93.210	188,692
2023-07-05	115.00	115.60	113.80	114.40	94.700	188,567
2023-07-04	115.00	116.00	114.00	116.00	96.024	72,940
2023-07-03	115.00	116.00	114.60	115.60	95.693	134,608
2023-06-30	115.00	116.00	114.20	115.00	95.196	49,028
2023-06-29	113.00	115.80	113.00	114.20	94.534	51,377
2023-06-28	111.00	113.20	110.80	112.80	93.375	111,107
2023-06-27	108.40	111.60	108.40	111.20	92.051	63,080
2023-06-26	110.00	110.60	107.40	110.40	91.388	60,994
2023-06-23	111.00	111.00	109.20	109.60	90.726	28,623
2023-06-22	110.60	111.00	110.00	110.80	91.719	52,810
2023-06-21	112.60	112.80	109.40	110.20	91.223	56,258
2023-06-20	109.80	111.80	108.80	111.60	92.382	65,826
2023-06-19	110.00	110.60	107.80	109.80	90.892	54,376
2023-06-16	109.00	110.00	108.40	110.00	91.057	75,660

← NewerPage 14 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.