Veidekke ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	109.80	110.00	107.40	107.80	89.236	809,930
2023-06-14	107.00	110.60	107.00	110.00	91.057	57,573
2023-06-13	107.60	109.80	107.60	109.20	90.395	59,059
2023-06-12	108.00	110.80	107.80	109.60	90.726	97,589
2023-06-09	108.00	109.20	106.00	109.00	90.229	63,193
2023-06-08	105.40	106.60	104.00	106.40	88.077	91,912
2023-06-07	106.00	106.00	104.60	105.80	87.581	48,694
2023-06-06	105.00	105.00	104.00	104.00	86.090	28,601
2023-06-05	106.00	106.00	104.80	105.40	87.249	41,809
2023-06-02	103.00	105.80	102.40	105.40	87.249	54,622
2023-06-01	103.00	103.60	102.00	103.00	85.263	37,691
2023-05-31	104.60	105.00	102.80	103.00	85.263	138,570
2023-05-30	104.00	105.80	104.00	105.00	86.918	34,019
2023-05-26	105.00	105.00	103.40	103.40	85.594	100,019
2023-05-25	106.60	107.00	104.00	104.60	86.587	79,538
2023-05-24	105.00	106.80	104.60	106.20	87.912	56,140
2023-05-23	105.60	105.60	104.20	105.60	87.415	43,487
2023-05-22	105.60	106.80	104.20	104.60	86.587	46,450
2023-05-19	105.00	106.20	104.00	105.60	87.415	57,246
2023-05-16	102.60	103.80	101.40	103.80	85.925	57,769
2023-05-15	102.00	102.80	100.20	102.60	84.932	60,776
2023-05-12	105.60	105.60	99.600	101.60	84.104	123,962
2023-05-11	112.00	112.00	101.20	105.60	87.415	266,210
2023-05-10	115.00	117.40	114.60	117.40	90.768	108,540
2023-05-09	116.20	116.60	115.00	116.00	89.685	124,470
2023-05-08	117.60	118.20	115.00	116.20	89.840	125,837
2023-05-05	120.00	121.60	116.80	117.00	90.458	59,830
2023-05-04	122.60	122.60	119.40	121.20	93.705	142,823
2023-05-03	122.00	122.40	120.80	122.40	94.633	79,677
2023-05-02	122.40	122.40	120.40	122.00	94.324	93,205
2023-04-28	119.00	122.80	118.60	122.60	94.788	249,977
2023-04-27	115.20	118.60	115.20	118.60	91.695	103,814
2023-04-26	116.00	117.20	115.60	116.60	90.149	80,982
2023-04-25	115.80	116.80	115.00	116.60	90.149	75,485
2023-04-24	115.80	116.40	114.60	116.00	89.685	41,186
2023-04-21	115.00	116.00	114.60	116.00	89.685	52,286
2023-04-20	116.00	116.60	115.00	115.00	88.912	27,348
2023-04-19	115.20	116.40	114.60	116.20	89.840	66,401
2023-04-18	115.00	116.00	114.60	115.40	89.221	108,657
2023-04-17	116.00	116.60	114.00	115.40	89.221	78,521
2023-04-14	114.80	116.40	114.80	115.60	89.376	33,441
2023-04-13	114.40	115.80	114.20	114.60	88.603	49,853
2023-04-12	113.00	114.80	111.80	114.00	88.139	87,362
2023-04-11	110.60	113.20	110.40	112.80	87.211	50,284
2023-04-05	110.00	111.00	109.60	110.60	85.510	26,789
2023-04-04	111.20	111.60	110.40	110.40	85.355	45,458
2023-04-03	110.60	111.80	109.80	111.20	85.974	55,703
2023-03-31	110.00	111.60	109.40	111.20	85.974	82,453
2023-03-30	109.20	111.00	108.80	109.00	84.273	187,306
2023-03-29	107.00	108.60	106.40	108.60	83.964	93,206
2023-03-28	109.20	109.60	107.60	108.00	83.500	37,501
2023-03-27	110.00	111.00	108.80	109.20	84.428	40,399
2023-03-24	109.80	110.20	107.60	109.80	84.892	87,130
2023-03-23	112.00	112.20	109.60	110.00	85.046	111,373
2023-03-22	113.00	113.20	111.00	111.60	86.283	69,952
2023-03-21	113.00	114.40	113.00	113.00	87.366	166,319
2023-03-20	110.00	113.20	108.00	113.00	87.366	136,260
2023-03-17	114.60	115.20	109.60	111.40	86.129	187,984
2023-03-16	115.00	115.20	112.60	113.40	87.675	43,060
2023-03-15	115.60	116.60	114.20	114.80	88.757	88,798

← NewerPage 15 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.