Veidekke ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	114.00	117.60	113.60	116.20	89.840	75,265
2023-03-13	114.80	115.40	113.60	115.00	88.912	57,039
2023-03-10	117.00	117.00	115.00	116.00	89.685	48,503
2023-03-09	117.00	117.00	116.00	116.40	89.994	24,829
2023-03-08	117.20	117.20	115.60	116.60	90.149	84,674
2023-03-07	117.40	118.00	116.60	117.40	90.768	73,613
2023-03-06	117.40	118.40	117.20	117.20	90.613	182,236
2023-03-03	118.60	119.00	117.40	117.60	90.922	40,941
2023-03-02	117.00	118.80	116.60	118.20	91.386	59,016
2023-03-01	116.00	118.00	116.00	117.60	90.922	64,232
2023-02-28	115.00	116.60	115.00	116.20	89.840	79,447
2023-02-27	114.00	116.20	114.00	116.20	89.840	54,919
2023-02-24	115.00	115.60	114.40	114.60	88.603	39,363
2023-02-23	114.00	115.60	113.80	115.40	89.221	106,118
2023-02-22	112.00	113.60	111.80	113.40	87.675	54,134
2023-02-21	113.00	113.80	111.80	112.60	87.056	120,737
2023-02-20	112.20	114.00	111.40	113.00	87.366	68,973
2023-02-17	112.00	112.40	110.20	112.40	86.902	47,711
2023-02-16	113.20	113.20	111.00	111.80	86.438	48,732
2023-02-15	111.40	112.80	111.40	112.40	86.902	60,476
2023-02-14	110.20	112.40	110.20	111.40	86.129	44,076
2023-02-13	111.60	112.40	111.00	111.80	86.438	42,283
2023-02-10	112.00	112.00	110.20	111.60	86.283	72,816
2023-02-09	109.20	115.40	109.20	112.20	86.747	206,862
2023-02-08	105.60	110.60	105.60	109.00	84.273	268,271
2023-02-07	105.60	105.80	104.80	105.20	81.335	38,686
2023-02-06	106.00	106.00	103.80	105.00	81.180	56,166
2023-02-03	106.20	107.20	105.60	106.20	82.108	47,587
2023-02-02	105.80	107.80	105.00	107.60	83.191	74,544
2023-02-01	103.00	105.00	102.80	104.40	80.717	90,967
2023-01-31	102.00	103.40	102.00	102.80	79.480	34,456
2023-01-30	103.80	103.80	103.00	103.00	79.634	23,252
2023-01-27	101.80	103.80	101.60	103.40	79.943	49,569
2023-01-26	103.00	104.00	101.60	102.20	79.016	41,036
2023-01-25	104.00	104.40	103.20	103.20	79.789	52,859
2023-01-24	106.00	106.20	103.60	103.80	80.253	95,824
2023-01-23	103.40	106.00	103.20	106.00	81.954	54,361
2023-01-20	102.80	103.40	102.80	103.40	79.943	32,953
2023-01-19	103.00	103.40	102.80	103.00	79.634	31,620
2023-01-18	103.00	103.60	102.40	103.40	79.943	228,329
2023-01-17	104.00	104.80	102.00	103.80	80.253	49,627
2023-01-16	103.60	103.60	101.40	102.60	79.325	61,020
2023-01-13	101.60	103.40	101.20	103.40	79.943	52,986
2023-01-12	100.00	101.60	99.400	101.60	78.552	339,572
2023-01-11	99.900	100.60	99.200	99.800	77.160	44,593
2023-01-10	98.600	99.500	98.500	99.400	76.851	17,844
2023-01-09	98.600	100.80	98.600	99.600	77.005	52,215
2023-01-06	96.100	98.000	95.800	98.000	75.768	71,690
2023-01-05	95.000	96.900	95.000	95.700	73.990	28,865
2023-01-04	95.000	95.900	94.500	95.900	74.145	41,127
2023-01-03	95.000	96.000	93.900	95.000	73.449	62,448
2023-01-02	96.800	97.400	95.700	95.700	73.990	30,439
2022-12-30	94.000	96.800	94.000	96.800	74.841	60,247
2022-12-29	96.500	96.500	94.900	96.100	74.299	33,577
2022-12-28	95.200	96.100	94.800	95.300	73.681	35,888
2022-12-27	95.500	95.800	94.900	95.200	73.604	14,908
2022-12-23	95.300	96.100	95.000	95.200	73.604	34,935
2022-12-22	95.600	96.200	95.000	95.400	73.758	25,967
2022-12-21	94.400	95.900	94.400	95.900	74.145	73,384
2022-12-20	94.600	94.600	92.700	94.400	72.985	64,469

← NewerPage 16 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.