Veidekke ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	187.00	187.40	185.00	185.00	173.88	62,992
2026-04-27	185.20	187.00	184.80	185.20	174.07	69,843
2026-04-24	184.00	185.80	182.40	185.20	174.07	80,708
2026-04-23	186.60	186.60	183.20	183.80	172.75	74,514
2026-04-22	189.00	189.60	186.60	187.60	176.33	82,825
2026-04-21	188.40	189.00	187.60	188.00	176.70	57,663
2026-04-20	190.00	190.60	187.00	188.00	176.70	60,285
2026-04-17	191.00	191.80	190.00	190.60	179.15	39,656
2026-04-16	192.00	192.20	191.00	191.40	179.90	33,348
2026-04-15	194.20	196.40	191.40	191.40	179.90	70,491
2026-04-14	194.00	195.00	193.60	193.60	181.97	36,747
2026-04-13	195.00	197.00	193.20	194.00	182.34	73,243
2026-04-10	196.80	197.60	196.00	197.00	185.16	52,948
2026-04-09	192.80	196.20	192.60	196.00	184.22	130,084
2026-04-08	192.00	194.00	190.20	192.80	181.21	98,612
2026-04-07	190.00	192.80	189.40	190.00	178.58	196,664
2026-04-01	190.00	190.60	189.00	189.20	177.83	45,732
2026-03-31	186.20	188.80	185.80	188.40	177.08	53,508
2026-03-30	185.20	187.60	182.40	187.00	175.76	65,043
2026-03-27	189.00	189.00	182.60	185.20	174.07	125,336
2026-03-26	189.60	190.80	188.40	190.00	178.58	90,329
2026-03-25	191.60	192.60	189.60	189.60	178.21	86,941
2026-03-24	189.80	191.60	189.80	191.60	180.09	41,386
2026-03-23	187.40	192.40	186.00	191.40	179.90	66,246
2026-03-20	192.20	194.00	188.20	188.20	176.89	274,892
2026-03-19	193.80	193.80	191.20	191.20	179.71	213,969
2026-03-18	194.80	197.00	193.60	194.20	182.53	94,908
2026-03-17	194.60	195.40	191.40	193.40	181.78	164,305
2026-03-16	193.80	193.80	191.20	192.60	181.03	148,565
2026-03-13	192.00	194.60	191.80	193.80	182.15	120,669
2026-03-12	192.00	192.80	191.20	192.00	180.46	135,642
2026-03-11	191.00	192.40	189.60	192.00	180.46	49,353
2026-03-10	192.00	194.00	191.00	192.40	180.84	48,800
2026-03-09	190.00	191.20	187.40	190.00	178.58	100,254
2026-03-06	195.00	195.80	191.60	192.00	180.46	52,904
2026-03-05	197.20	197.60	195.40	196.60	184.79	69,216
2026-03-04	193.00	197.20	192.00	197.20	185.35	100,260
2026-03-03	194.00	195.20	191.00	193.60	181.97	108,415
2026-03-02	193.20	195.20	191.00	194.60	182.91	106,530
2026-02-27	194.00	197.20	193.20	196.80	184.97	47,354
2026-02-26	193.00	194.40	192.40	194.00	182.34	67,288
2026-02-25	193.40	194.60	191.00	193.20	181.59	44,870
2026-02-24	192.00	194.40	190.60	193.40	181.78	57,548
2026-02-23	192.80	192.80	191.00	191.60	180.09	28,379
2026-02-20	191.00	192.60	190.80	192.20	180.65	77,790
2026-02-19	191.00	191.80	190.00	190.60	179.15	81,862
2026-02-18	188.60	191.00	188.60	190.60	179.15	44,433
2026-02-17	189.00	191.40	188.20	188.20	176.89	164,110
2026-02-16	187.80	189.80	186.40	189.40	178.02	91,616
2026-02-13	184.40	189.60	182.20	188.00	176.70	112,770
2026-02-12	186.60	194.00	186.00	187.00	175.76	347,157
2026-02-11	181.80	182.00	179.40	179.40	168.62	37,610
2026-02-10	181.40	184.00	179.80	182.00	171.06	57,440
2026-02-09	181.00	181.00	179.20	180.20	169.37	25,211
2026-02-06	179.20	180.40	179.00	180.20	169.37	67,919
2026-02-05	178.80	179.80	177.80	179.60	168.81	102,689
2026-02-04	179.40	179.80	178.40	178.80	168.05	21,380
2026-02-03	180.00	181.00	178.20	179.40	168.62	50,137
2026-02-02	176.60	179.40	176.00	179.40	168.62	23,327
2026-01-30	176.80	178.80	176.60	177.80	167.11	46,121

← NewerPage 3 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.