Veidekke ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 167.00 | 168.40 | 166.80 | 167.60 | 157.53 | 34,718 |
| 2025-08-06 | 164.00 | 166.20 | 163.20 | 166.00 | 156.02 | 65,862 |
| 2025-08-05 | 165.60 | 166.00 | 164.20 | 164.40 | 154.52 | 82,395 |
| 2025-08-04 | 166.20 | 167.00 | 164.80 | 165.80 | 155.84 | 51,748 |
| 2025-08-01 | 168.00 | 168.00 | 164.80 | 165.20 | 155.27 | 49,742 |
| 2025-07-31 | 166.20 | 167.40 | 164.40 | 165.00 | 155.08 | 127,728 |
| 2025-07-30 | 167.40 | 167.80 | 165.40 | 166.00 | 156.02 | 108,118 |
| 2025-07-29 | 166.80 | 169.80 | 166.00 | 168.60 | 158.47 | 44,212 |
| 2025-07-28 | 168.40 | 168.40 | 167.00 | 167.20 | 157.15 | 36,665 |
| 2025-07-25 | 167.00 | 167.80 | 165.60 | 166.80 | 156.78 | 28,559 |
| 2025-07-24 | 165.60 | 167.00 | 165.60 | 167.00 | 156.96 | 38,135 |
| 2025-07-23 | 164.80 | 166.20 | 164.80 | 165.80 | 155.84 | 26,159 |
| 2025-07-22 | 166.00 | 166.00 | 164.20 | 164.80 | 154.90 | 32,088 |
| 2025-07-21 | 166.00 | 167.00 | 164.00 | 165.60 | 155.65 | 30,774 |
| 2025-07-18 | 166.80 | 166.80 | 163.20 | 164.40 | 154.52 | 42,750 |
| 2025-07-17 | 164.80 | 166.60 | 163.80 | 165.60 | 155.65 | 48,403 |
| 2025-07-16 | 166.00 | 166.00 | 160.20 | 163.60 | 153.77 | 88,146 |
| 2025-07-15 | 167.60 | 168.80 | 167.00 | 168.20 | 158.09 | 43,920 |
| 2025-07-14 | 166.40 | 167.60 | 165.80 | 167.60 | 157.53 | 50,092 |
| 2025-07-11 | 168.00 | 168.00 | 165.80 | 167.00 | 156.96 | 42,778 |
| 2025-07-10 | 166.40 | 167.80 | 166.40 | 167.40 | 157.34 | 49,176 |
| 2025-07-09 | 167.00 | 168.00 | 166.20 | 166.20 | 156.21 | 45,731 |
| 2025-07-08 | 167.00 | 167.60 | 165.20 | 166.00 | 156.02 | 43,024 |
| 2025-07-07 | 168.00 | 168.20 | 166.40 | 166.60 | 156.59 | 68,079 |
| 2025-07-04 | 163.60 | 166.80 | 163.40 | 166.40 | 156.40 | 95,446 |
| 2025-07-03 | 161.00 | 162.20 | 160.80 | 162.00 | 152.26 | 41,550 |
| 2025-07-02 | 161.40 | 161.40 | 160.40 | 161.40 | 151.70 | 32,221 |
| 2025-07-01 | 162.80 | 162.80 | 160.80 | 161.40 | 151.70 | 51,205 |
| 2025-06-30 | 160.00 | 162.00 | 159.00 | 162.00 | 152.26 | 62,594 |
| 2025-06-27 | 158.00 | 159.60 | 157.80 | 159.60 | 150.01 | 31,314 |
| 2025-06-26 | 157.80 | 157.80 | 157.00 | 157.40 | 147.94 | 48,666 |
| 2025-06-25 | 159.20 | 159.40 | 156.80 | 157.00 | 147.56 | 64,967 |
| 2025-06-24 | 159.40 | 160.80 | 158.40 | 158.80 | 149.26 | 92,434 |
| 2025-06-23 | 157.00 | 159.40 | 156.40 | 159.00 | 149.44 | 94,729 |
| 2025-06-20 | 157.20 | 157.40 | 155.60 | 157.20 | 147.75 | 98,142 |
| 2025-06-19 | 157.20 | 157.60 | 156.00 | 157.60 | 148.13 | 70,506 |
| 2025-06-18 | 157.00 | 158.00 | 156.40 | 157.20 | 147.75 | 92,114 |
| 2025-06-17 | 155.00 | 157.00 | 155.00 | 157.00 | 147.56 | 39,481 |
| 2025-06-16 | 157.20 | 157.60 | 155.40 | 156.60 | 147.19 | 56,989 |
| 2025-06-13 | 155.40 | 157.40 | 155.40 | 156.20 | 146.81 | 52,451 |
| 2025-06-12 | 156.60 | 157.20 | 156.00 | 157.20 | 147.75 | 62,593 |
| 2025-06-11 | 154.20 | 156.80 | 153.80 | 156.80 | 147.38 | 80,903 |
| 2025-06-10 | 154.60 | 154.60 | 153.40 | 154.60 | 145.31 | 58,085 |
| 2025-06-06 | 154.20 | 154.80 | 153.20 | 154.00 | 144.75 | 39,955 |
| 2025-06-05 | 154.00 | 155.00 | 153.80 | 154.20 | 144.93 | 93,345 |
| 2025-06-04 | 154.40 | 154.80 | 153.40 | 154.80 | 145.50 | 43,356 |
| 2025-06-03 | 156.60 | 156.60 | 154.00 | 154.40 | 145.12 | 73,022 |
| 2025-06-02 | 154.00 | 157.60 | 153.40 | 156.00 | 146.63 | 123,972 |
| 2025-05-30 | 154.80 | 155.00 | 153.60 | 154.00 | 144.75 | 61,342 |
| 2025-05-28 | 153.80 | 155.00 | 153.60 | 154.80 | 145.50 | 52,603 |
| 2025-05-27 | 153.00 | 154.60 | 153.00 | 154.00 | 144.75 | 57,074 |
| 2025-05-26 | 154.00 | 154.80 | 153.00 | 154.20 | 144.93 | 53,202 |
| 2025-05-23 | 151.40 | 153.80 | 151.40 | 153.80 | 144.56 | 104,019 |
| 2025-05-22 | 153.20 | 153.20 | 151.00 | 151.40 | 142.30 | 61,621 |
| 2025-05-21 | 151.40 | 153.40 | 151.40 | 153.20 | 143.99 | 119,442 |
| 2025-05-20 | 150.80 | 151.60 | 150.20 | 151.40 | 142.30 | 75,324 |
| 2025-05-19 | 149.00 | 150.40 | 148.00 | 150.20 | 141.17 | 59,466 |
| 2025-05-16 | 149.80 | 150.00 | 148.20 | 148.80 | 139.86 | 68,962 |
| 2025-05-15 | 149.00 | 150.00 | 147.60 | 149.60 | 140.61 | 75,609 |
| 2025-05-14 | 149.00 | 149.60 | 147.60 | 148.20 | 139.29 | 48,997 |
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.