Veidekke ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	91.300	91.900	89.500	90.800	70.202	68,507
2022-07-04	91.100	91.900	90.500	91.900	71.052	28,108
2022-07-01	92.000	92.000	89.200	90.400	69.893	52,830
2022-06-30	92.200	92.200	88.300	89.500	69.197	94,853
2022-06-29	93.300	93.700	92.000	92.000	71.130	65,224
2022-06-28	95.000	95.000	91.900	93.300	72.135	108,593
2022-06-27	91.000	93.100	91.000	92.800	71.748	54,125
2022-06-24	89.100	91.000	89.100	90.500	69.970	66,045
2022-06-23	91.000	91.000	88.100	88.900	68.733	74,345
2022-06-22	90.900	91.600	88.400	89.700	69.351	262,443
2022-06-21	93.200	93.200	90.400	90.600	70.047	59,048
2022-06-20	91.000	92.400	90.800	92.400	71.439	44,086
2022-06-17	92.900	92.900	90.900	90.900	70.279	80,977
2022-06-16	93.000	93.700	91.200	91.700	70.898	54,557
2022-06-15	93.000	94.500	91.700	93.900	72.599	135,439
2022-06-14	93.000	94.300	93.000	93.000	71.903	74,118
2022-06-13	95.300	95.300	91.800	93.100	71.980	138,464
2022-06-10	98.500	98.500	94.700	96.000	74.222	155,439
2022-06-09	98.000	98.000	96.100	96.600	74.686	113,484
2022-06-08	98.000	98.000	96.000	98.000	75.768	119,559
2022-06-07	96.500	97.500	95.700	96.800	74.841	183,286
2022-06-03	99.600	99.600	95.600	96.400	74.531	89,082
2022-06-02	99.500	99.800	97.400	97.500	75.382	100,105
2022-06-01	100.00	100.60	98.400	99.100	76.619	166,109
2022-05-31	100.60	101.20	99.500	100.40	77.624	271,875
2022-05-30	103.40	103.40	100.60	100.60	77.779	98,145
2022-05-27	101.00	101.60	100.20	101.60	78.552	67,514
2022-05-25	99.000	99.700	97.800	98.500	76.155	101,943
2022-05-24	100.00	100.80	98.700	99.000	76.542	76,467
2022-05-23	100.00	101.00	99.000	100.00	77.315	118,839
2022-05-20	99.500	100.40	98.800	98.800	76.387	98,191
2022-05-19	100.80	100.80	98.800	99.000	76.542	123,357
2022-05-18	101.60	102.20	100.00	100.80	77.933	114,292
2022-05-16	103.60	103.80	100.20	101.20	78.243	131,542
2022-05-13	103.00	103.00	96.700	103.00	79.634	248,214
2022-05-12	108.40	108.40	99.100	104.00	80.407	244,079
2022-05-11	120.00	120.00	112.60	116.00	84.273	125,565
2022-05-10	113.00	114.80	112.20	114.20	82.965	104,622
2022-05-09	120.00	120.00	111.60	113.00	82.094	273,512
2022-05-06	119.00	119.00	115.00	115.80	84.128	249,163
2022-05-05	121.20	121.20	119.00	119.00	86.453	91,607
2022-05-04	123.00	123.00	120.40	120.60	87.615	59,174
2022-05-03	123.40	123.80	119.60	121.80	88.487	106,909
2022-05-02	121.00	123.80	118.60	123.80	89.940	101,468
2022-04-29	122.00	123.00	121.00	122.00	88.632	58,042
2022-04-28	120.20	121.60	119.80	121.60	88.341	80,564
2022-04-27	121.40	122.40	120.20	121.80	88.487	68,140
2022-04-26	124.80	124.80	120.80	122.20	88.777	96,494
2022-04-25	123.00	123.00	121.00	122.00	88.632	105,761
2022-04-22	125.00	125.60	123.00	123.20	89.504	55,792
2022-04-21	122.40	126.40	122.40	125.40	91.102	71,838
2022-04-20	123.00	123.60	121.20	122.80	89.213	113,195
2022-04-19	125.80	126.00	121.80	122.00	88.632	85,996
2022-04-13	125.00	126.40	125.00	126.40	91.829	42,627
2022-04-12	126.00	127.00	125.00	125.00	90.812	45,351
2022-04-11	125.00	128.80	125.00	127.20	92.410	65,674
2022-04-08	124.20	126.00	124.20	124.60	90.521	57,238
2022-04-07	124.20	125.80	124.00	124.20	90.230	67,670
2022-04-06	123.00	126.00	123.00	124.20	90.230	70,252
2022-04-05	125.00	125.80	122.40	124.20	90.230	74,550

← NewerPage 19 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.