Veidekke ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 147.00 | 152.40 | 140.80 | 147.80 | 131.14 | 149,662 |
| 2025-02-12 | 147.00 | 147.00 | 145.20 | 146.80 | 130.26 | 84,851 |
| 2025-02-11 | 146.80 | 147.00 | 144.80 | 145.40 | 129.01 | 68,858 |
| 2025-02-10 | 145.00 | 147.20 | 145.00 | 146.20 | 129.72 | 38,344 |
| 2025-02-07 | 144.60 | 146.40 | 143.80 | 145.80 | 129.37 | 146,569 |
| 2025-02-06 | 144.00 | 145.00 | 143.80 | 144.60 | 128.30 | 80,514 |
| 2025-02-05 | 145.00 | 145.20 | 143.40 | 143.60 | 127.42 | 45,245 |
| 2025-02-04 | 143.00 | 145.00 | 143.00 | 145.00 | 128.66 | 32,395 |
| 2025-02-03 | 143.00 | 144.40 | 142.00 | 143.00 | 126.88 | 137,134 |
| 2025-01-31 | 147.20 | 147.20 | 144.40 | 144.80 | 128.48 | 75,873 |
| 2025-01-30 | 144.00 | 147.00 | 144.00 | 146.80 | 130.26 | 80,552 |
| 2025-01-29 | 144.20 | 145.60 | 144.20 | 144.40 | 128.13 | 39,122 |
| 2025-01-28 | 143.20 | 144.40 | 143.20 | 144.20 | 127.95 | 41,440 |
| 2025-01-27 | 142.60 | 145.40 | 142.00 | 143.20 | 127.06 | 188,807 |
| 2025-01-24 | 143.60 | 143.60 | 141.80 | 141.80 | 125.82 | 28,111 |
| 2025-01-23 | 143.00 | 143.40 | 142.40 | 143.00 | 126.88 | 53,905 |
| 2025-01-22 | 140.00 | 143.00 | 140.00 | 141.60 | 125.64 | 37,638 |
| 2025-01-21 | 139.20 | 140.60 | 139.20 | 140.00 | 124.22 | 147,279 |
| 2025-01-20 | 140.40 | 140.60 | 139.40 | 139.80 | 124.04 | 24,458 |
| 2025-01-17 | 140.60 | 141.20 | 139.60 | 140.00 | 124.22 | 45,442 |
| 2025-01-16 | 140.00 | 140.20 | 138.80 | 139.20 | 123.51 | 169,347 |
| 2025-01-15 | 137.60 | 139.40 | 137.20 | 139.20 | 123.51 | 35,183 |
| 2025-01-14 | 138.40 | 138.60 | 136.60 | 137.60 | 122.09 | 163,152 |
| 2025-01-13 | 140.00 | 140.00 | 137.60 | 138.40 | 122.80 | 39,119 |
| 2025-01-10 | 142.60 | 143.40 | 140.00 | 140.20 | 124.40 | 56,387 |
| 2025-01-09 | 141.00 | 141.20 | 140.20 | 141.00 | 125.11 | 64,920 |
| 2025-01-08 | 140.00 | 141.20 | 140.00 | 141.00 | 125.11 | 139,939 |
| 2025-01-07 | 140.40 | 140.80 | 139.60 | 140.60 | 124.75 | 70,844 |
| 2025-01-06 | 140.00 | 141.00 | 140.00 | 140.60 | 124.75 | 50,615 |
| 2025-01-03 | 140.40 | 141.00 | 140.00 | 141.00 | 125.11 | 26,924 |
| 2025-01-02 | 142.60 | 142.80 | 140.20 | 141.00 | 125.11 | 37,672 |
| 2024-12-30 | 142.40 | 143.00 | 141.20 | 142.20 | 126.17 | 45,111 |
| 2024-12-27 | 141.00 | 143.40 | 141.00 | 142.40 | 126.35 | 36,152 |
| 2024-12-23 | 141.00 | 141.20 | 140.20 | 141.00 | 125.11 | 27,223 |
| 2024-12-20 | 141.00 | 141.20 | 139.00 | 141.20 | 125.29 | 111,423 |
| 2024-12-19 | 140.00 | 141.40 | 139.00 | 141.00 | 125.11 | 149,626 |
| 2024-12-18 | 140.40 | 141.60 | 140.40 | 141.00 | 125.11 | 53,566 |
| 2024-12-17 | 140.00 | 141.60 | 139.80 | 141.40 | 125.46 | 59,831 |
| 2024-12-16 | 141.00 | 141.00 | 140.00 | 140.20 | 124.40 | 29,742 |
| 2024-12-13 | 138.40 | 141.60 | 138.40 | 141.60 | 125.64 | 117,659 |
| 2024-12-12 | 138.80 | 139.40 | 138.60 | 138.80 | 123.16 | 41,761 |
| 2024-12-11 | 138.00 | 139.80 | 138.00 | 139.40 | 123.69 | 157,467 |
| 2024-12-10 | 139.60 | 139.80 | 138.40 | 139.00 | 123.33 | 131,187 |
| 2024-12-09 | 137.60 | 140.40 | 137.00 | 140.40 | 124.58 | 87,294 |
| 2024-12-06 | 138.40 | 138.40 | 137.00 | 137.40 | 121.91 | 43,948 |
| 2024-12-05 | 136.40 | 139.00 | 136.40 | 138.60 | 122.98 | 198,907 |
| 2024-12-04 | 136.40 | 138.00 | 136.40 | 136.40 | 121.03 | 57,355 |
| 2024-12-03 | 137.60 | 138.40 | 136.60 | 136.60 | 121.20 | 47,259 |
| 2024-12-02 | 136.60 | 138.40 | 136.60 | 137.60 | 122.09 | 225,833 |
| 2024-11-29 | 134.80 | 137.00 | 134.80 | 136.60 | 121.20 | 227,289 |
| 2024-11-28 | 136.20 | 136.60 | 135.20 | 135.20 | 119.96 | 45,569 |
| 2024-11-27 | 136.00 | 136.20 | 135.00 | 136.20 | 120.85 | 25,661 |
| 2024-11-26 | 136.60 | 137.00 | 135.80 | 135.80 | 120.50 | 75,091 |
| 2024-11-25 | 134.80 | 136.80 | 134.80 | 136.40 | 121.03 | 98,924 |
| 2024-11-22 | 133.80 | 135.00 | 133.40 | 134.80 | 119.61 | 85,085 |
| 2024-11-21 | 134.00 | 134.00 | 131.80 | 133.80 | 118.72 | 63,906 |
| 2024-11-20 | 131.20 | 133.00 | 131.20 | 132.00 | 117.12 | 105,192 |
| 2024-11-19 | 132.00 | 132.80 | 130.80 | 131.40 | 116.59 | 51,675 |
| 2024-11-18 | 133.60 | 134.00 | 132.40 | 132.40 | 117.48 | 68,646 |
| 2024-11-15 | 133.40 | 134.60 | 133.00 | 134.60 | 119.43 | 71,993 |
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.