Veidekke ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 177.40 | 177.40 | 176.20 | 176.60 | 165.99 | 26,143 |
| 2026-01-28 | 177.20 | 177.20 | 174.60 | 176.20 | 165.61 | 64,560 |
| 2026-01-27 | 180.00 | 181.80 | 180.00 | 181.20 | 170.31 | 32,699 |
| 2026-01-26 | 180.00 | 181.00 | 178.60 | 178.60 | 167.87 | 42,704 |
| 2026-01-23 | 180.40 | 180.40 | 179.20 | 179.60 | 168.81 | 27,119 |
| 2026-01-22 | 179.60 | 181.20 | 178.20 | 180.40 | 169.56 | 88,728 |
| 2026-01-21 | 177.20 | 178.20 | 175.00 | 178.20 | 167.49 | 44,167 |
| 2026-01-20 | 179.00 | 179.00 | 175.80 | 176.60 | 165.99 | 35,420 |
| 2026-01-19 | 180.60 | 180.80 | 177.40 | 178.60 | 167.87 | 49,357 |
| 2026-01-16 | 181.60 | 183.20 | 181.40 | 182.60 | 171.63 | 46,401 |
| 2026-01-15 | 179.60 | 182.80 | 179.20 | 182.80 | 171.81 | 57,303 |
| 2026-01-14 | 180.00 | 180.80 | 178.60 | 179.80 | 168.99 | 60,696 |
| 2026-01-13 | 182.00 | 182.00 | 179.00 | 179.60 | 168.81 | 51,100 |
| 2026-01-12 | 178.40 | 180.80 | 178.40 | 180.40 | 169.56 | 40,185 |
| 2026-01-09 | 180.00 | 180.00 | 177.60 | 178.60 | 167.87 | 65,853 |
| 2026-01-08 | 181.00 | 181.40 | 179.80 | 180.00 | 169.18 | 26,288 |
| 2026-01-07 | 177.40 | 181.40 | 177.20 | 181.40 | 170.50 | 64,623 |
| 2026-01-06 | 176.80 | 177.40 | 175.60 | 177.00 | 166.36 | 50,544 |
| 2026-01-05 | 174.60 | 176.80 | 174.40 | 176.00 | 165.42 | 51,307 |
| 2026-01-02 | 177.40 | 177.60 | 174.60 | 175.20 | 164.67 | 49,338 |
| 2025-12-30 | 175.20 | 178.60 | 175.00 | 178.60 | 167.87 | 65,326 |
| 2025-12-29 | 175.00 | 175.60 | 174.00 | 175.60 | 165.05 | 35,333 |
| 2025-12-23 | 174.20 | 174.60 | 173.20 | 174.60 | 164.11 | 47,576 |
| 2025-12-22 | 175.00 | 175.20 | 173.60 | 173.60 | 163.17 | 19,725 |
| 2025-12-19 | 173.00 | 175.20 | 173.00 | 174.40 | 163.92 | 72,876 |
| 2025-12-18 | 173.40 | 174.20 | 171.60 | 172.80 | 162.42 | 33,326 |
| 2025-12-17 | 173.00 | 174.20 | 172.20 | 174.20 | 163.73 | 33,991 |
| 2025-12-16 | 173.00 | 173.00 | 172.00 | 173.00 | 162.60 | 34,400 |
| 2025-12-15 | 169.60 | 173.40 | 169.60 | 173.00 | 162.60 | 40,028 |
| 2025-12-12 | 170.00 | 173.00 | 169.80 | 173.00 | 162.60 | 52,817 |
| 2025-12-11 | 170.40 | 171.00 | 169.80 | 169.80 | 159.60 | 142,658 |
| 2025-12-10 | 170.60 | 172.40 | 170.00 | 170.40 | 160.16 | 86,998 |
| 2025-12-09 | 170.00 | 171.00 | 168.80 | 171.00 | 160.72 | 67,674 |
| 2025-12-08 | 170.00 | 170.40 | 168.20 | 170.40 | 160.16 | 32,105 |
| 2025-12-05 | 168.00 | 171.00 | 167.60 | 170.80 | 160.54 | 77,564 |
| 2025-12-04 | 167.20 | 167.60 | 165.40 | 167.60 | 157.53 | 39,279 |
| 2025-12-03 | 169.00 | 169.00 | 166.40 | 168.20 | 158.09 | 42,076 |
| 2025-12-02 | 167.00 | 168.80 | 165.60 | 166.20 | 156.21 | 31,014 |
| 2025-12-01 | 169.00 | 169.00 | 165.80 | 167.00 | 156.96 | 35,545 |
| 2025-11-28 | 169.00 | 169.80 | 168.60 | 169.00 | 158.84 | 126,566 |
| 2025-11-27 | 169.00 | 169.60 | 168.00 | 169.00 | 158.84 | 75,632 |
| 2025-11-26 | 166.80 | 169.00 | 166.80 | 168.00 | 157.90 | 18,677 |
| 2025-11-25 | 168.80 | 169.40 | 168.20 | 169.00 | 158.84 | 31,110 |
| 2025-11-24 | 168.00 | 170.00 | 168.00 | 169.00 | 158.84 | 74,690 |
| 2025-11-21 | 167.00 | 169.20 | 165.80 | 167.80 | 157.72 | 105,261 |
| 2025-11-20 | 164.80 | 167.00 | 164.20 | 167.00 | 156.96 | 38,182 |
| 2025-11-19 | 163.00 | 164.80 | 162.80 | 164.80 | 154.90 | 45,469 |
| 2025-11-18 | 164.00 | 164.00 | 161.80 | 162.20 | 152.45 | 31,953 |
| 2025-11-17 | 162.20 | 164.40 | 162.20 | 164.40 | 154.52 | 26,009 |
| 2025-11-14 | 161.00 | 162.20 | 160.00 | 162.20 | 152.45 | 24,819 |
| 2025-11-13 | 160.40 | 161.60 | 160.00 | 161.20 | 151.51 | 33,166 |
| 2025-11-12 | 161.60 | 161.60 | 159.20 | 160.60 | 150.95 | 26,934 |
| 2025-11-11 | 162.00 | 163.00 | 160.00 | 160.80 | 151.14 | 49,128 |
| 2025-11-10 | 162.00 | 162.80 | 159.20 | 162.40 | 152.64 | 48,169 |
| 2025-11-07 | 164.00 | 168.00 | 160.20 | 160.20 | 150.57 | 85,217 |
| 2025-11-06 | 158.60 | 165.00 | 158.00 | 162.00 | 152.26 | 119,335 |
| 2025-11-05 | 153.00 | 155.00 | 152.60 | 154.00 | 144.75 | 25,087 |
| 2025-11-04 | 156.00 | 156.00 | 153.80 | 154.40 | 145.12 | 21,082 |
| 2025-11-03 | 158.00 | 158.60 | 156.20 | 157.40 | 147.94 | 44,082 |
| 2025-10-31 | 157.00 | 157.00 | 155.40 | 156.80 | 147.38 | 34,983 |
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.