Veidekke ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	186.20	188.00	186.20	187.40	187.40	28,681
2026-07-23	188.00	188.80	186.60	187.80	187.80	28,629
2026-07-22	188.40	189.80	188.20	188.40	188.40	14,996
2026-07-21	187.60	189.20	187.00	188.40	188.40	16,831
2026-07-20	187.20	188.80	186.80	187.40	187.40	20,975
2026-07-17	187.20	188.20	186.20	186.60	186.60	23,268
2026-07-16	187.40	189.40	187.40	187.60	187.60	32,295
2026-07-15	187.00	189.40	186.80	188.80	188.80	32,870
2026-07-14	187.60	188.20	185.00	187.20	187.20	37,549
2026-07-13	189.40	189.60	188.00	188.20	188.20	49,452
2026-07-10	191.40	191.40	188.80	189.20	189.20	28,141
2026-07-09	191.40	193.20	190.20	190.80	190.80	48,301
2026-07-08	190.20	190.20	185.40	186.00	186.00	113,575
2026-07-07	192.40	193.40	189.60	189.60	189.60	35,847
2026-07-06	193.60	193.60	191.60	192.00	192.00	36,030
2026-07-03	190.00	194.00	189.80	193.60	193.60	72,645
2026-07-02	187.20	190.00	185.20	190.00	190.00	52,459
2026-07-01	189.00	189.80	187.80	187.80	187.80	65,564
2026-06-30	190.80	191.40	189.60	189.60	189.60	58,347
2026-06-29	193.00	193.20	188.60	190.40	190.40	70,900
2026-06-26	189.60	192.80	189.40	191.20	191.20	157,874
2026-06-25	189.00	191.00	188.80	189.60	189.60	122,753
2026-06-24	186.20	188.60	185.80	188.60	188.60	54,004
2026-06-23	185.40	187.00	183.80	187.00	187.00	113,241
2026-06-22	184.00	185.40	182.80	185.40	185.40	36,314
2026-06-19	184.80	185.80	183.60	184.80	184.80	55,239
2026-06-18	183.00	186.20	183.00	184.00	184.00	105,537
2026-06-17	182.60	184.60	182.00	183.20	183.20	71,733
2026-06-16	182.00	183.20	181.20	183.00	183.00	66,005
2026-06-15	182.00	184.00	181.80	181.80	181.80	57,583
2026-06-12	180.00	181.80	180.00	181.20	181.20	36,796
2026-06-11	178.80	180.20	178.20	179.40	179.40	35,393
2026-06-10	177.00	180.20	176.40	180.20	180.20	100,761
2026-06-09	177.80	178.20	176.20	177.00	177.00	38,632
2026-06-08	176.80	178.00	176.20	177.00	177.00	130,677
2026-06-05	175.00	178.60	175.00	177.60	177.60	31,026
2026-06-04	174.80	176.40	174.00	175.00	175.00	97,279
2026-06-03	177.40	178.20	172.80	173.60	173.60	59,902
2026-06-02	178.60	178.60	176.60	177.20	177.20	86,472
2026-06-01	179.40	180.40	176.80	177.80	177.80	70,368
2026-05-29	180.00	180.80	178.80	180.40	180.40	72,553
2026-05-28	180.40	181.40	178.60	179.80	179.80	49,916
2026-05-27	181.60	181.60	180.00	180.20	180.20	57,369
2026-05-26	181.40	182.60	180.20	181.00	181.00	50,689
2026-05-22	181.40	181.40	179.40	180.40	180.40	94,220
2026-05-21	180.20	181.80	179.60	179.80	179.80	62,121
2026-05-20	177.40	180.20	177.20	180.20	180.20	74,941
2026-05-19	175.20	179.60	174.60	177.40	177.40	98,239
2026-05-18	174.60	175.40	172.40	174.60	174.60	62,092
2026-05-15	174.80	174.80	173.00	174.60	174.60	61,119
2026-05-13	172.00	173.40	170.80	172.60	172.60	95,916
2026-05-12	175.00	175.00	171.60	172.60	172.60	84,649
2026-05-11	177.80	177.80	173.60	173.60	173.60	121,727
2026-05-08	183.40	183.40	177.40	178.00	178.00	81,152
2026-05-07	183.60	183.80	176.60	180.60	180.60	122,577
2026-05-06	186.00	189.20	186.00	187.20	175.95	126,318
2026-05-05	184.20	186.80	183.20	185.80	174.63	144,940
2026-05-04	186.80	188.00	185.20	186.20	175.01	91,657
2026-04-30	186.00	187.00	184.80	186.60	175.39	64,790
2026-04-29	185.40	186.20	185.20	185.60	174.45	57,483

← NewerPage 2 of 3 · 127 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.