Veidekke ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	92.100	94.300	92.100	94.000	72.676	76,270
2022-12-16	96.300	96.400	94.900	94.900	73.372	87,080
2022-12-15	96.900	97.800	96.600	96.700	74.763	56,313
2022-12-14	96.900	97.500	96.900	97.200	75.150	46,848
2022-12-13	96.000	97.800	96.000	97.800	75.614	89,351
2022-12-12	97.700	97.700	96.000	96.500	74.609	67,289
2022-12-09	95.500	97.700	95.500	97.700	75.537	64,606
2022-12-08	95.500	96.300	94.700	95.500	73.836	64,476
2022-12-07	96.000	96.000	95.000	95.500	73.836	83,631
2022-12-06	96.000	96.800	94.500	96.000	74.222	106,545
2022-12-05	97.000	97.000	95.500	95.700	73.990	46,953
2022-12-02	95.000	96.700	95.000	96.100	74.299	580,125
2022-12-01	95.600	96.800	94.700	96.000	74.222	2,762,455
2022-11-30	96.000	98.300	93.700	96.100	74.299	330,418
2022-11-29	89.700	90.000	89.000	89.500	69.197	82,728
2022-11-28	91.400	91.400	89.100	89.800	69.429	27,811
2022-11-25	90.000	91.100	89.000	90.900	70.279	29,763
2022-11-24	87.500	90.400	87.500	90.400	69.893	36,017
2022-11-23	89.500	89.500	87.600	88.700	68.578	91,702
2022-11-22	90.600	90.600	89.200	89.200	68.965	27,902
2022-11-21	90.600	90.600	89.400	89.600	69.274	34,355
2022-11-18	90.200	90.700	89.500	90.600	70.047	28,793
2022-11-17	90.700	91.300	89.600	89.700	69.351	23,398
2022-11-16	91.000	91.400	90.000	90.600	70.047	42,210
2022-11-15	90.000	90.800	89.200	90.600	70.047	52,008
2022-11-14	90.700	90.700	88.900	89.800	69.429	52,132
2022-11-11	91.200	93.000	90.000	90.000	69.583	115,413
2022-11-10	92.000	92.000	87.000	91.200	70.511	227,206
2022-11-09	92.500	93.600	91.100	91.800	70.975	66,485
2022-11-08	89.500	91.400	88.900	90.800	70.202	59,328
2022-11-07	90.000	90.900	89.000	89.500	69.197	26,185
2022-11-04	90.700	91.000	88.500	90.300	69.815	63,038
2022-11-03	88.000	90.800	87.800	90.000	69.583	86,989
2022-11-02	89.000	89.000	87.500	88.000	68.037	303,928
2022-11-01	87.000	89.000	86.700	88.600	68.501	46,955
2022-10-31	83.600	86.700	83.600	86.500	66.877	97,615
2022-10-28	83.700	84.000	82.900	83.200	64.326	55,350
2022-10-27	83.000	83.700	82.500	83.700	64.712	86,908
2022-10-26	82.900	84.500	82.600	82.800	64.017	37,774
2022-10-25	81.700	82.600	81.300	82.000	63.398	45,979
2022-10-24	83.500	83.500	81.000	81.700	63.166	62,648
2022-10-21	83.800	83.800	81.500	82.700	63.939	47,465
2022-10-20	86.900	86.900	83.100	84.000	64.944	39,553
2022-10-19	84.500	85.200	83.800	85.200	65.872	114,466
2022-10-18	83.500	85.100	83.400	84.000	64.944	145,429
2022-10-17	84.000	84.500	82.900	83.700	64.712	49,036
2022-10-14	83.700	85.000	83.000	83.000	64.171	69,643
2022-10-13	82.300	83.700	81.400	83.600	64.635	82,316
2022-10-12	83.000	83.800	81.900	82.300	63.630	142,981
2022-10-11	84.000	84.000	81.900	83.700	64.712	41,630
2022-10-10	81.900	83.600	80.900	82.700	63.939	110,282
2022-10-07	83.000	83.300	81.500	81.900	63.321	219,223
2022-10-06	84.400	84.400	82.700	82.900	64.094	53,638
2022-10-05	85.100	85.100	81.900	82.500	63.785	140,090
2022-10-04	85.000	85.500	83.700	84.400	65.254	51,401
2022-10-03	82.100	83.500	81.300	83.000	64.171	100,128
2022-09-30	82.500	83.200	80.900	81.400	62.934	122,995
2022-09-29	83.700	84.300	82.000	82.400	63.707	52,708
2022-09-28	84.600	84.600	81.700	83.700	64.712	93,832
2022-09-27	87.000	87.000	84.000	84.500	65.331	92,783

← NewerPage 17 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.