Veidekke ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 159.00 | 159.00 | 157.00 | 157.00 | 147.56 | 96,906 |
| 2025-10-29 | 159.60 | 159.60 | 158.60 | 159.40 | 149.82 | 17,977 |
| 2025-10-28 | 158.80 | 159.40 | 157.60 | 159.20 | 149.63 | 25,169 |
| 2025-10-27 | 158.00 | 159.40 | 157.00 | 158.80 | 149.26 | 24,290 |
| 2025-10-24 | 158.40 | 159.40 | 156.40 | 158.60 | 149.07 | 20,143 |
| 2025-10-23 | 157.40 | 158.40 | 157.40 | 158.40 | 148.88 | 24,912 |
| 2025-10-22 | 156.20 | 157.80 | 156.20 | 157.80 | 148.32 | 84,524 |
| 2025-10-21 | 155.60 | 156.80 | 154.20 | 156.20 | 146.81 | 42,085 |
| 2025-10-20 | 156.00 | 157.80 | 156.00 | 156.60 | 147.19 | 32,047 |
| 2025-10-17 | 156.80 | 156.80 | 154.60 | 155.80 | 146.44 | 37,475 |
| 2025-10-16 | 156.80 | 156.80 | 154.40 | 156.80 | 147.38 | 53,384 |
| 2025-10-15 | 157.00 | 158.40 | 156.20 | 157.40 | 147.94 | 44,093 |
| 2025-10-14 | 157.60 | 157.60 | 155.80 | 157.00 | 147.56 | 48,257 |
| 2025-10-13 | 157.00 | 157.80 | 156.20 | 157.00 | 147.56 | 27,000 |
| 2025-10-10 | 157.40 | 158.80 | 157.20 | 158.80 | 149.26 | 20,193 |
| 2025-10-09 | 158.00 | 159.00 | 157.20 | 157.60 | 148.13 | 21,548 |
| 2025-10-08 | 158.00 | 158.00 | 156.40 | 157.60 | 148.13 | 42,049 |
| 2025-10-07 | 156.00 | 158.80 | 156.00 | 158.00 | 148.50 | 133,438 |
| 2025-10-06 | 156.00 | 156.60 | 155.00 | 156.00 | 146.63 | 47,793 |
| 2025-10-03 | 157.00 | 157.80 | 155.60 | 155.60 | 146.25 | 61,982 |
| 2025-10-02 | 157.20 | 158.40 | 156.00 | 156.00 | 146.63 | 180,243 |
| 2025-10-01 | 158.60 | 159.20 | 158.00 | 158.00 | 148.50 | 45,543 |
| 2025-09-30 | 157.00 | 158.80 | 157.00 | 158.00 | 148.50 | 80,252 |
| 2025-09-29 | 159.00 | 159.20 | 157.40 | 157.40 | 147.94 | 75,938 |
| 2025-09-26 | 157.60 | 158.80 | 157.20 | 158.00 | 148.50 | 90,304 |
| 2025-09-25 | 160.00 | 160.00 | 157.40 | 157.40 | 147.94 | 36,938 |
| 2025-09-24 | 163.00 | 163.20 | 160.00 | 160.20 | 150.57 | 60,977 |
| 2025-09-23 | 162.60 | 164.00 | 161.80 | 163.20 | 153.39 | 30,250 |
| 2025-09-22 | 161.40 | 162.60 | 161.00 | 161.00 | 151.32 | 33,388 |
| 2025-09-19 | 164.40 | 164.40 | 162.20 | 162.20 | 152.45 | 147,232 |
| 2025-09-18 | 161.40 | 164.20 | 161.40 | 163.60 | 153.77 | 63,137 |
| 2025-09-17 | 163.00 | 163.20 | 161.40 | 162.40 | 152.64 | 25,605 |
| 2025-09-16 | 163.00 | 164.00 | 162.00 | 162.00 | 152.26 | 27,586 |
| 2025-09-15 | 161.40 | 163.20 | 161.40 | 163.00 | 153.20 | 36,014 |
| 2025-09-12 | 161.00 | 162.00 | 160.20 | 160.80 | 151.14 | 29,442 |
| 2025-09-11 | 160.60 | 161.60 | 160.60 | 161.60 | 151.89 | 40,660 |
| 2025-09-10 | 158.80 | 161.40 | 158.20 | 160.40 | 150.76 | 45,501 |
| 2025-09-09 | 156.20 | 157.80 | 156.00 | 157.80 | 148.32 | 62,232 |
| 2025-09-08 | 156.00 | 157.00 | 156.00 | 156.60 | 147.19 | 63,975 |
| 2025-09-05 | 158.80 | 158.80 | 156.60 | 157.00 | 147.56 | 63,795 |
| 2025-09-04 | 154.40 | 158.00 | 154.40 | 157.40 | 147.94 | 48,899 |
| 2025-09-03 | 155.00 | 156.20 | 154.00 | 154.80 | 145.50 | 48,291 |
| 2025-09-02 | 157.00 | 157.40 | 155.40 | 156.40 | 147.00 | 63,883 |
| 2025-09-01 | 159.00 | 159.00 | 157.40 | 157.80 | 148.32 | 41,236 |
| 2025-08-29 | 157.60 | 159.80 | 157.60 | 159.20 | 149.63 | 62,332 |
| 2025-08-28 | 160.00 | 160.20 | 158.60 | 159.00 | 149.44 | 165,931 |
| 2025-08-27 | 161.20 | 161.60 | 159.60 | 160.60 | 150.95 | 57,883 |
| 2025-08-26 | 162.00 | 162.00 | 160.00 | 161.60 | 151.89 | 46,639 |
| 2025-08-25 | 162.80 | 163.40 | 161.60 | 162.20 | 152.45 | 42,805 |
| 2025-08-22 | 163.00 | 163.00 | 161.40 | 162.00 | 152.26 | 47,341 |
| 2025-08-21 | 160.20 | 163.40 | 160.20 | 162.80 | 153.02 | 43,568 |
| 2025-08-20 | 162.00 | 163.20 | 161.20 | 161.20 | 151.51 | 43,611 |
| 2025-08-19 | 159.60 | 164.40 | 159.60 | 163.20 | 153.39 | 76,019 |
| 2025-08-18 | 162.00 | 162.00 | 158.40 | 160.00 | 150.38 | 121,304 |
| 2025-08-15 | 163.20 | 165.40 | 160.80 | 163.00 | 153.20 | 101,225 |
| 2025-08-14 | 170.80 | 170.80 | 164.40 | 166.00 | 156.02 | 89,468 |
| 2025-08-13 | 170.00 | 172.00 | 169.40 | 170.00 | 159.78 | 66,999 |
| 2025-08-12 | 167.00 | 169.80 | 167.00 | 169.60 | 159.41 | 65,478 |
| 2025-08-11 | 167.20 | 168.00 | 166.80 | 167.00 | 156.96 | 59,386 |
| 2025-08-08 | 167.20 | 168.00 | 166.40 | 167.20 | 157.15 | 50,653 |
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.