Veidekke ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	133.00	135.00	132.20	133.20	96.769	258,838
2022-01-07	131.60	133.40	131.00	133.40	96.914	165,394
2022-01-06	132.00	132.00	131.00	132.00	95.897	19,657
2022-01-05	132.20	132.60	131.60	132.60	96.333	32,152
2022-01-04	129.60	133.00	129.60	132.60	96.333	81,318
2022-01-03	132.00	132.00	129.00	129.00	93.717	51,735
2021-12-30	131.80	132.40	131.00	132.40	96.188	61,447
2021-12-29	130.00	132.20	129.80	132.20	96.042	48,010
2021-12-28	130.40	131.00	129.00	129.80	94.299	54,647
2021-12-27	132.00	132.40	130.80	131.40	95.461	47,943
2021-12-23	129.00	132.40	129.00	132.40	96.188	128,639
2021-12-22	129.00	129.80	128.20	129.80	94.299	30,717
2021-12-21	127.20	129.20	127.20	129.20	93.863	223,130
2021-12-20	128.00	128.80	125.60	128.80	93.572	43,849
2021-12-17	127.20	128.20	126.60	128.20	93.136	76,471
2021-12-16	125.00	128.00	125.00	127.20	92.410	79,023
2021-12-15	122.60	125.80	121.20	125.80	91.393	60,507
2021-12-14	127.00	127.00	122.00	122.60	89.068	96,445
2021-12-13	128.80	129.00	127.20	128.00	92.991	80,213
2021-12-10	128.00	128.80	127.00	128.80	93.572	43,943
2021-12-09	129.00	129.00	127.20	128.40	93.282	47,312
2021-12-08	128.80	129.20	127.60	128.40	93.282	29,613
2021-12-07	127.00	129.00	125.80	129.00	93.717	73,786
2021-12-06	126.00	128.00	125.20	127.60	92.700	57,606
2021-12-03	126.60	128.60	126.20	127.20	92.410	48,533
2021-12-02	128.40	128.40	126.40	127.60	92.700	64,878
2021-12-01	129.00	130.20	128.60	129.60	94.153	104,936
2021-11-30	127.20	130.00	126.00	130.00	94.444	195,698
2021-11-29	126.00	128.40	126.00	127.80	92.846	90,696
2021-11-26	127.00	127.60	125.40	127.00	92.264	82,220
2021-11-25	127.80	128.00	126.40	127.80	92.846	48,366
2021-11-24	126.20	128.00	125.60	127.80	92.846	80,390
2021-11-23	127.00	127.80	126.20	127.40	92.555	42,618
2021-11-22	128.80	128.80	126.80	127.20	92.410	50,546
2021-11-19	127.00	129.00	126.20	129.00	93.717	135,531
2021-11-18	125.00	127.40	124.40	126.60	91.974	111,646
2021-11-17	125.00	126.20	124.80	125.80	91.393	48,312
2021-11-16	124.20	126.60	124.20	126.40	91.829	68,912
2021-11-15	126.00	127.80	124.20	125.80	91.393	73,796
2021-11-12	124.20	127.80	124.00	127.20	92.410	144,712
2021-11-11	116.40	124.40	116.40	124.00	90.085	68,053
2021-11-10	119.00	123.20	118.20	123.20	89.504	51,505
2021-11-09	123.00	124.60	122.60	123.20	89.504	37,283
2021-11-08	125.00	125.00	123.20	123.40	89.649	43,047
2021-11-05	124.20	125.00	122.80	125.00	90.812	70,277
2021-11-04	122.20	124.80	122.20	124.40	90.376	421,932
2021-11-03	121.60	122.80	120.40	122.40	88.923	130,796
2021-11-02	121.80	122.80	120.40	122.00	88.632	63,192
2021-11-01	121.00	124.20	121.00	122.20	88.777	92,292
2021-10-29	118.80	122.00	118.80	121.60	88.341	151,667
2021-10-28	117.00	119.00	117.00	119.00	86.453	179,725
2021-10-27	117.00	119.40	116.60	119.40	86.743	94,960
2021-10-26	117.60	118.60	116.60	117.20	85.145	58,806
2021-10-25	115.00	118.20	114.60	118.20	85.871	94,245
2021-10-22	114.00	115.00	113.00	114.80	83.401	25,805
2021-10-21	116.00	116.00	113.40	113.80	82.675	58,590
2021-10-20	116.60	116.60	113.40	114.00	82.820	102,215

← NewerPage 21 of 21 · 1,257 trading days

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.