Veidekke ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 132.60 | 133.60 | 131.00 | 133.60 | 118.54 | 66,185 |
| 2024-11-13 | 133.60 | 133.60 | 132.00 | 132.60 | 117.66 | 72,989 |
| 2024-11-12 | 134.60 | 134.60 | 132.80 | 134.00 | 118.90 | 88,881 |
| 2024-11-11 | 132.40 | 134.80 | 132.40 | 134.80 | 119.61 | 96,214 |
| 2024-11-08 | 129.80 | 132.80 | 129.60 | 132.80 | 117.83 | 275,743 |
| 2024-11-07 | 125.20 | 129.40 | 123.40 | 129.40 | 114.82 | 130,904 |
| 2024-11-06 | 125.20 | 125.80 | 123.60 | 123.60 | 109.67 | 46,504 |
| 2024-11-05 | 125.00 | 125.80 | 124.20 | 125.20 | 111.09 | 40,783 |
| 2024-11-04 | 125.00 | 125.00 | 123.60 | 125.00 | 110.91 | 41,794 |
| 2024-11-01 | 124.60 | 126.20 | 124.60 | 125.00 | 110.91 | 32,159 |
| 2024-10-31 | 126.20 | 126.40 | 124.80 | 125.20 | 111.09 | 50,234 |
| 2024-10-30 | 126.00 | 127.20 | 125.40 | 126.80 | 112.51 | 188,541 |
| 2024-10-29 | 125.60 | 127.00 | 125.60 | 125.80 | 111.62 | 186,426 |
| 2024-10-28 | 124.00 | 125.80 | 123.80 | 125.60 | 111.44 | 55,460 |
| 2024-10-25 | 124.40 | 125.00 | 124.00 | 124.40 | 110.38 | 40,638 |
| 2024-10-24 | 124.40 | 124.80 | 124.00 | 124.60 | 110.56 | 20,624 |
| 2024-10-23 | 123.40 | 124.60 | 123.40 | 124.60 | 110.56 | 38,488 |
| 2024-10-22 | 123.40 | 124.60 | 123.40 | 123.80 | 109.85 | 39,640 |
| 2024-10-21 | 123.80 | 124.40 | 123.20 | 124.00 | 110.02 | 24,606 |
| 2024-10-18 | 122.20 | 124.00 | 122.20 | 124.00 | 110.02 | 19,123 |
| 2024-10-17 | 124.80 | 125.00 | 123.80 | 124.20 | 110.20 | 134,549 |
| 2024-10-16 | 122.00 | 124.40 | 122.00 | 124.40 | 110.38 | 28,449 |
| 2024-10-15 | 123.00 | 123.80 | 122.80 | 123.00 | 109.14 | 31,194 |
| 2024-10-14 | 124.20 | 124.40 | 123.40 | 123.40 | 109.49 | 25,326 |
| 2024-10-11 | 125.00 | 125.00 | 123.60 | 124.00 | 110.02 | 33,520 |
| 2024-10-10 | 124.20 | 125.00 | 123.60 | 125.00 | 110.91 | 33,277 |
| 2024-10-09 | 124.00 | 124.40 | 123.20 | 124.20 | 110.20 | 31,596 |
| 2024-10-08 | 124.20 | 124.80 | 123.40 | 124.00 | 110.02 | 36,959 |
| 2024-10-07 | 124.40 | 124.80 | 123.60 | 124.00 | 110.02 | 31,349 |
| 2024-10-04 | 124.00 | 124.60 | 123.00 | 124.00 | 110.02 | 26,993 |
| 2024-10-03 | 125.00 | 125.00 | 123.00 | 124.20 | 110.20 | 33,488 |
| 2024-10-02 | 125.60 | 125.60 | 123.80 | 124.20 | 110.20 | 24,100 |
| 2024-10-01 | 123.00 | 126.20 | 123.00 | 125.60 | 111.44 | 98,642 |
| 2024-09-30 | 123.20 | 123.80 | 122.40 | 123.60 | 109.67 | 42,561 |
| 2024-09-27 | 122.60 | 123.20 | 121.60 | 123.20 | 109.32 | 105,137 |
| 2024-09-26 | 121.80 | 123.20 | 121.80 | 122.60 | 108.78 | 33,859 |
| 2024-09-25 | 121.60 | 122.40 | 121.60 | 122.20 | 108.43 | 133,092 |
| 2024-09-24 | 121.00 | 122.20 | 119.40 | 121.00 | 107.36 | 80,094 |
| 2024-09-23 | 122.40 | 123.60 | 122.40 | 122.60 | 108.78 | 36,853 |
| 2024-09-20 | 121.60 | 122.80 | 120.40 | 122.80 | 108.96 | 192,196 |
| 2024-09-19 | 120.00 | 122.00 | 120.00 | 121.00 | 107.36 | 87,448 |
| 2024-09-18 | 120.40 | 120.80 | 119.40 | 120.00 | 106.48 | 38,743 |
| 2024-09-17 | 121.00 | 121.00 | 120.00 | 120.60 | 107.01 | 70,792 |
| 2024-09-16 | 120.60 | 121.60 | 120.60 | 120.80 | 107.19 | 24,682 |
| 2024-09-13 | 120.40 | 121.20 | 120.40 | 120.40 | 106.83 | 21,930 |
| 2024-09-12 | 120.00 | 121.00 | 120.00 | 120.40 | 106.83 | 27,253 |
| 2024-09-11 | 120.40 | 120.40 | 119.60 | 120.00 | 106.48 | 38,186 |
| 2024-09-10 | 119.40 | 120.60 | 119.00 | 120.40 | 106.83 | 27,547 |
| 2024-09-09 | 119.40 | 119.40 | 118.20 | 118.60 | 105.23 | 26,761 |
| 2024-09-06 | 119.00 | 119.80 | 117.60 | 119.40 | 105.94 | 47,639 |
| 2024-09-05 | 121.00 | 121.00 | 118.20 | 119.40 | 105.94 | 56,195 |
| 2024-09-04 | 120.40 | 121.40 | 119.40 | 120.80 | 107.19 | 59,711 |
| 2024-09-03 | 123.80 | 123.80 | 120.40 | 120.40 | 106.83 | 36,177 |
| 2024-09-02 | 123.60 | 124.80 | 122.40 | 122.60 | 108.78 | 59,631 |
| 2024-08-30 | 124.60 | 125.00 | 123.60 | 123.60 | 109.67 | 48,251 |
| 2024-08-29 | 124.00 | 124.80 | 122.80 | 123.60 | 109.67 | 57,595 |
| 2024-08-28 | 125.00 | 126.00 | 123.60 | 123.60 | 109.67 | 82,160 |
| 2024-08-27 | 124.60 | 126.00 | 124.40 | 124.80 | 110.73 | 162,619 |
| 2024-08-26 | 122.40 | 124.80 | 122.40 | 124.60 | 110.56 | 134,600 |
| 2024-08-23 | 120.20 | 122.00 | 120.20 | 122.00 | 108.25 | 39,517 |
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.