Veidekke ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	87.000	87.000	84.000	84.500	65.331	92,783
2022-09-26	87.900	87.900	84.700	86.300	66.723	65,700
2022-09-23	90.500	90.800	88.100	88.100	68.114	51,902
2022-09-22	93.000	93.000	90.200	90.500	69.970	32,022
2022-09-21	91.000	93.300	90.900	93.300	72.135	52,485
2022-09-20	94.100	94.300	90.500	91.000	70.356	82,291
2022-09-19	92.100	94.500	90.800	94.300	72.908	63,680
2022-09-16	94.600	94.600	91.500	92.800	71.748	299,684
2022-09-15	93.700	94.500	93.300	94.100	72.753	59,284
2022-09-14	94.800	94.800	93.000	93.000	71.903	102,765
2022-09-13	97.000	98.400	93.700	94.800	73.294	75,041
2022-09-12	98.000	98.600	96.800	97.500	75.382	38,523
2022-09-09	95.900	98.200	95.900	98.200	75.923	32,073
2022-09-08	96.200	97.300	95.500	95.900	74.145	31,028
2022-09-07	98.000	98.000	95.000	95.800	74.068	45,461
2022-09-06	99.500	99.500	97.000	97.000	74.995	32,425
2022-09-05	100.00	100.00	98.200	99.500	76.928	36,803
2022-09-02	98.000	100.60	98.000	100.60	77.779	36,676
2022-09-01	98.000	100.20	98.000	99.000	76.542	56,440
2022-08-31	101.80	101.80	99.100	101.60	78.552	90,284
2022-08-30	101.00	101.20	98.300	98.600	76.232	54,683
2022-08-29	100.00	101.00	98.800	100.20	77.469	110,919
2022-08-26	100.00	101.40	99.000	101.00	78.088	48,260
2022-08-25	99.000	100.20	98.800	100.00	77.315	20,176
2022-08-24	100.00	100.20	98.400	99.300	76.774	63,399
2022-08-23	99.900	100.40	97.900	99.800	77.160	338,948
2022-08-22	102.60	102.60	97.800	98.400	76.078	82,207
2022-08-19	100.00	102.00	99.100	100.60	77.779	70,834
2022-08-18	104.00	104.00	99.300	100.00	77.315	1,190,417
2022-08-17	102.20	103.80	100.40	101.60	78.552	113,431
2022-08-16	103.00	105.00	102.00	102.80	79.480	101,975
2022-08-15	103.00	103.00	101.40	102.00	78.861	40,832
2022-08-12	102.80	102.80	101.00	102.80	79.480	34,027
2022-08-11	99.900	102.60	99.900	101.60	78.552	43,921
2022-08-10	99.400	100.00	96.700	99.500	76.928	32,799
2022-08-09	99.000	99.000	98.000	98.100	75.846	18,369
2022-08-08	98.800	99.100	98.000	98.300	76.000	24,766
2022-08-05	99.000	99.700	98.400	99.200	76.696	24,918
2022-08-04	99.700	99.700	98.000	98.800	76.387	49,063
2022-08-03	99.000	99.000	97.800	98.500	76.155	28,343
2022-08-02	101.00	101.00	97.300	98.200	75.923	46,860
2022-08-01	99.000	100.60	98.800	99.100	76.619	40,348
2022-07-29	97.800	100.20	97.800	99.500	76.928	66,827
2022-07-28	99.500	100.20	97.700	97.800	75.614	60,054
2022-07-27	99.200	99.200	97.000	98.600	76.232	46,184
2022-07-26	99.200	99.200	97.300	97.300	75.227	31,144
2022-07-25	96.500	99.200	96.500	99.000	76.542	62,224
2022-07-22	98.000	98.000	95.100	96.500	74.609	36,576
2022-07-21	95.000	96.300	93.900	94.700	73.217	41,458
2022-07-20	93.900	96.100	93.700	95.000	73.449	81,477
2022-07-19	93.900	93.900	91.000	93.800	72.521	197,042
2022-07-18	95.000	95.000	92.400	93.000	71.903	132,777
2022-07-15	92.000	93.400	90.800	93.000	71.903	52,543
2022-07-14	94.000	94.100	91.000	91.500	70.743	42,347
2022-07-13	95.000	95.000	92.500	92.700	71.671	29,249
2022-07-12	94.700	94.700	91.100	93.300	72.135	41,124
2022-07-11	94.700	94.700	92.000	92.800	71.748	63,298
2022-07-08	95.000	95.000	93.000	94.000	72.676	34,717
2022-07-07	92.500	94.200	92.500	94.100	72.753	43,440
2022-07-06	91.500	92.800	90.600	91.800	70.975	50,249

← NewerPage 18 of 21 · 1,258 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.