Veidekke ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	125.00	125.20	122.00	122.00	88.632	62,357
2022-04-01	123.40	123.40	122.20	123.00	89.359	108,488
2022-03-31	126.60	126.60	122.40	122.40	88.923	154,396
2022-03-30	125.00	127.00	125.00	127.00	92.264	118,337
2022-03-29	127.00	127.60	124.60	124.60	90.521	125,587
2022-03-28	127.40	130.60	127.00	127.00	92.264	94,421
2022-03-25	128.00	130.00	127.40	129.00	93.717	96,899
2022-03-24	129.00	129.00	127.20	127.20	92.410	113,510
2022-03-23	131.60	131.60	127.80	128.60	93.427	172,440
2022-03-22	130.00	130.00	128.40	129.20	93.863	162,544
2022-03-21	127.80	130.80	127.20	128.40	93.282	209,788
2022-03-18	133.60	134.40	126.00	126.00	91.538	543,950
2022-03-17	132.40	133.60	131.40	133.40	96.914	49,425
2022-03-16	130.00	132.60	130.00	131.60	95.606	56,181
2022-03-15	128.40	130.40	127.60	128.00	92.991	37,854
2022-03-14	127.00	130.20	126.60	130.20	94.589	50,161
2022-03-11	127.80	129.00	125.40	127.00	92.264	75,059
2022-03-10	126.00	128.00	125.40	127.40	92.555	36,143
2022-03-09	125.40	128.80	125.20	127.20	92.410	55,388
2022-03-08	123.00	126.60	121.00	125.00	90.812	97,258
2022-03-07	127.40	127.40	123.40	123.40	89.649	100,744
2022-03-04	133.00	133.00	128.20	129.00	93.717	72,048
2022-03-03	134.20	134.80	131.20	131.60	95.606	31,845
2022-03-02	131.00	134.80	131.00	133.60	97.059	70,213
2022-03-01	132.60	135.60	132.00	135.60	98.512	78,107
2022-02-28	129.00	136.40	128.40	136.20	98.948	212,887
2022-02-25	127.40	130.00	127.40	129.40	94.008	43,716
2022-02-24	127.00	129.80	126.80	128.40	93.282	748,204
2022-02-23	128.40	131.80	128.40	131.20	95.316	127,033
2022-02-22	129.20	130.40	126.20	129.80	94.299	195,901
2022-02-21	130.00	130.00	127.40	129.60	94.153	74,057
2022-02-18	129.20	130.20	127.80	130.20	94.589	25,933
2022-02-17	132.00	132.00	129.80	129.80	94.299	22,217
2022-02-16	134.00	134.00	130.40	130.80	95.025	54,884
2022-02-15	133.00	135.80	132.00	132.20	96.042	57,003
2022-02-14	135.00	136.40	132.80	136.40	99.094	370,999
2022-02-11	134.60	136.40	133.60	135.00	98.076	48,827
2022-02-10	134.40	136.00	131.80	135.00	98.076	339,891
2022-02-09	134.80	134.80	131.40	133.00	96.623	46,342
2022-02-08	130.00	134.20	130.00	133.80	97.205	64,965
2022-02-07	131.00	132.60	129.60	131.20	95.316	91,120
2022-02-04	133.40	133.80	131.20	131.80	95.752	35,356
2022-02-03	133.80	133.80	132.40	133.40	96.914	29,911
2022-02-02	133.00	134.00	132.20	133.60	97.059	37,297
2022-02-01	131.40	134.40	131.40	133.40	96.914	58,268
2022-01-31	132.00	133.40	130.40	132.60	96.333	67,030
2022-01-28	128.60	131.80	128.60	131.20	95.316	39,223
2022-01-27	127.20	131.20	126.40	130.40	94.735	94,274
2022-01-26	127.60	128.00	126.20	128.00	92.991	29,588
2022-01-25	126.20	128.00	125.20	126.20	91.683	85,076
2022-01-24	130.20	130.20	126.20	127.60	92.700	69,500
2022-01-21	132.60	132.60	130.20	131.20	95.316	48,190
2022-01-20	130.20	132.20	130.20	131.60	95.606	43,968
2022-01-19	131.00	131.80	130.40	131.60	95.606	47,299
2022-01-18	135.00	135.00	130.60	131.80	95.752	70,086
2022-01-17	134.80	135.00	133.80	133.80	97.205	48,124
2022-01-14	133.00	135.60	133.00	135.60	98.512	159,408
2022-01-13	133.60	135.00	133.60	135.00	98.076	55,593
2022-01-12	134.00	135.00	133.20	134.60	97.786	48,824
2022-01-11	132.60	135.00	132.40	134.60	97.786	58,835

← NewerPage 20 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.