Veidekke ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	149.00	149.60	147.60	148.20	139.29	48,997
2025-05-13	149.20	149.20	146.60	148.80	139.86	108,326
2025-05-12	149.00	149.60	146.40	149.40	140.42	82,582
2025-05-09	148.40	148.60	145.60	148.20	139.29	124,314
2025-05-08	146.80	148.40	141.80	147.40	138.54	252,952
2025-05-07	161.00	161.40	159.60	160.80	142.68	171,072
2025-05-06	159.60	161.40	159.40	160.80	142.68	95,379
2025-05-05	158.80	161.40	158.00	160.20	142.15	102,275
2025-05-02	157.00	159.00	156.00	158.80	140.90	111,893
2025-04-30	154.00	156.80	153.80	156.40	138.77	86,575
2025-04-29	153.00	154.40	152.40	153.80	136.47	91,026
2025-04-28	152.00	153.40	150.80	152.80	135.58	195,784
2025-04-25	152.00	152.60	150.60	150.80	133.80	215,996
2025-04-24	150.00	151.60	149.60	151.00	133.98	168,879
2025-04-23	148.00	151.00	148.00	149.20	132.38	61,127
2025-04-22	149.80	149.80	147.80	148.20	131.50	44,510
2025-04-16	149.60	150.80	148.00	150.80	133.80	33,677
2025-04-15	146.00	149.80	146.00	149.40	132.56	114,663
2025-04-14	145.20	146.40	144.40	146.00	129.55	43,121
2025-04-11	143.40	143.80	141.80	143.40	127.24	52,965
2025-04-10	144.00	146.00	141.40	143.40	127.24	158,394
2025-04-09	138.00	140.00	136.60	139.00	123.33	78,308
2025-04-08	140.20	141.60	138.00	140.60	124.75	102,516
2025-04-07	133.80	139.60	131.80	138.80	123.16	124,707
2025-04-04	144.80	145.60	139.40	140.20	124.40	133,958
2025-04-03	142.00	147.80	142.00	145.60	129.19	87,656
2025-04-02	148.60	148.60	146.40	147.00	130.43	45,028
2025-04-01	145.00	148.20	145.00	148.20	131.50	122,289
2025-03-31	146.20	147.20	145.00	146.80	130.26	39,356
2025-03-28	148.20	148.20	146.60	146.60	130.08	134,768
2025-03-27	149.00	149.00	146.80	147.40	130.79	34,686
2025-03-26	149.00	149.80	148.00	149.00	132.21	55,302
2025-03-25	147.00	148.40	146.00	147.80	131.14	63,704
2025-03-24	148.40	149.00	146.00	146.40	129.90	78,689
2025-03-21	146.60	149.20	146.60	149.00	132.21	168,767
2025-03-20	147.60	149.00	146.60	147.40	130.79	101,581
2025-03-19	145.60	148.60	145.60	147.40	130.79	54,528
2025-03-18	148.00	149.40	145.00	146.80	130.26	144,986
2025-03-17	147.60	148.00	147.00	147.60	130.97	49,745
2025-03-14	145.80	147.60	145.00	147.20	130.61	45,513
2025-03-13	143.20	145.80	143.20	145.00	128.66	98,566
2025-03-12	143.80	144.80	143.60	143.60	127.42	54,760
2025-03-11	144.00	145.00	142.60	143.80	127.59	100,391
2025-03-10	144.40	145.20	143.60	144.00	127.77	84,541
2025-03-07	143.60	145.00	143.00	145.00	128.66	166,593
2025-03-06	144.00	144.20	143.20	144.00	127.77	85,867
2025-03-05	140.40	143.60	140.40	143.20	127.06	135,040
2025-03-04	144.00	144.00	140.20	140.20	124.40	63,166
2025-03-03	142.00	144.40	142.00	144.00	127.77	72,651
2025-02-28	143.00	144.80	143.00	144.80	128.48	49,111
2025-02-27	144.00	145.20	142.80	143.00	126.88	81,663
2025-02-26	143.00	144.60	143.00	144.00	127.77	124,288
2025-02-25	142.80	144.40	142.40	143.60	127.42	89,411
2025-02-24	143.00	143.60	140.60	142.80	126.71	64,805
2025-02-21	143.20	144.40	142.40	143.80	127.59	59,311
2025-02-20	143.80	144.80	142.60	143.20	127.06	54,368
2025-02-19	148.00	148.00	142.80	143.80	127.59	58,154
2025-02-18	151.00	151.00	146.60	146.80	130.26	65,321
2025-02-17	147.40	150.00	145.60	150.00	133.09	91,421
2025-02-14	149.80	151.20	147.60	148.40	131.67	123,394

← NewerPage 7 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.