Veidekke ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 204.00 | 208.00 | 204.00 | 206.50 | 206.50 | 45,797 |
| 2026-10-15 | 201.00 | 204.00 | 201.00 | 203.00 | 203.00 | 114,681 |
| 2026-10-14 | 202.50 | 203.00 | 201.50 | 203.00 | 203.00 | 75,734 |
| 2026-10-13 | 201.00 | 203.00 | 201.00 | 201.50 | 201.50 | 50,092 |
| 2026-10-12 | 202.50 | 203.00 | 199.80 | 199.80 | 199.80 | 58,011 |
| 2026-10-09 | 202.00 | 203.50 | 201.00 | 201.00 | 201.00 | 54,931 |
| 2026-10-08 | 210.50 | 210.50 | 198.80 | 201.50 | 201.50 | 157,055 |
| 2026-10-07 | 213.00 | 214.50 | 212.00 | 212.00 | 212.00 | 39,277 |
| 2026-10-06 | 213.00 | 215.50 | 212.50 | 214.00 | 214.00 | 54,857 |
| 2026-10-05 | 213.50 | 215.00 | 211.50 | 212.50 | 212.50 | 77,498 |
| 2026-10-02 | 213.50 | 214.50 | 211.50 | 214.00 | 214.00 | 61,853 |
| 2026-10-01 | 214.00 | 215.50 | 212.00 | 212.50 | 212.50 | 122,303 |
| 2026-09-30 | 215.50 | 217.50 | 213.50 | 215.00 | 215.00 | 87,853 |
| 2026-09-29 | 218.00 | 218.00 | 215.00 | 216.00 | 216.00 | 82,050 |
| 2026-09-28 | 217.00 | 219.50 | 214.50 | 218.00 | 218.00 | 87,182 |
| 2026-09-25 | 216.50 | 219.00 | 215.50 | 217.00 | 217.00 | 55,745 |
| 2026-09-24 | 214.50 | 216.00 | 213.50 | 215.50 | 215.50 | 36,476 |
| 2026-09-23 | 216.50 | 216.50 | 214.00 | 214.50 | 214.50 | 39,028 |
| 2026-09-22 | 215.50 | 216.50 | 215.00 | 216.00 | 216.00 | 95,471 |
| 2026-09-21 | 213.50 | 215.50 | 213.50 | 214.50 | 214.50 | 65,413 |
| 2026-09-18 | 214.00 | 214.50 | 211.00 | 213.50 | 213.50 | 149,389 |
| 2026-09-17 | 210.50 | 215.50 | 210.50 | 214.00 | 214.00 | 92,499 |
| 2026-09-16 | 208.00 | 211.00 | 208.00 | 210.50 | 210.50 | 69,331 |
| 2026-09-15 | 204.00 | 207.50 | 203.00 | 207.00 | 207.00 | 48,840 |
| 2026-09-14 | 205.00 | 207.00 | 204.50 | 204.50 | 204.50 | 37,940 |
| 2026-09-11 | 207.00 | 207.00 | 204.50 | 205.00 | 205.00 | 36,922 |
| 2026-09-10 | 210.50 | 212.00 | 204.50 | 205.50 | 205.50 | 54,265 |
| 2026-09-09 | 214.00 | 214.00 | 210.50 | 211.00 | 211.00 | 44,778 |
| 2026-09-08 | 213.00 | 214.50 | 212.00 | 214.00 | 214.00 | 71,055 |
| 2026-09-07 | 210.00 | 212.50 | 209.50 | 212.50 | 212.50 | 121,526 |
| 2026-09-04 | 208.50 | 211.00 | 208.00 | 211.00 | 211.00 | 45,740 |
| 2026-09-03 | 208.00 | 212.00 | 207.00 | 209.50 | 209.50 | 63,437 |
| 2026-09-02 | 209.00 | 210.00 | 206.50 | 208.00 | 208.00 | 68,721 |
| 2026-09-01 | 209.50 | 211.00 | 208.00 | 209.50 | 209.50 | 61,963 |
| 2026-08-31 | 209.50 | 211.00 | 209.00 | 210.00 | 210.00 | 83,555 |
| 2026-08-28 | 208.50 | 209.00 | 206.50 | 209.00 | 209.00 | 100,468 |
| 2026-08-27 | 206.00 | 208.50 | 205.00 | 207.50 | 207.50 | 48,108 |
| 2026-08-26 | 204.00 | 207.00 | 203.50 | 206.00 | 206.00 | 170,083 |
| 2026-08-25 | 202.00 | 205.50 | 201.00 | 203.50 | 203.50 | 193,588 |
| 2026-08-24 | 203.00 | 204.00 | 202.00 | 202.00 | 202.00 | 49,957 |
| 2026-08-21 | 201.00 | 203.00 | 200.00 | 203.00 | 203.00 | 75,938 |
| 2026-08-20 | 200.50 | 204.00 | 199.00 | 200.50 | 200.50 | 48,160 |
| 2026-08-19 | 204.00 | 205.50 | 202.00 | 202.00 | 202.00 | 50,901 |
| 2026-08-18 | 204.00 | 206.50 | 204.00 | 204.50 | 204.50 | 69,936 |
| 2026-08-17 | 203.00 | 209.50 | 203.00 | 204.00 | 204.00 | 229,491 |
| 2026-08-14 | 193.40 | 203.50 | 193.40 | 199.20 | 199.20 | 229,225 |
| 2026-08-13 | 186.00 | 188.60 | 184.80 | 188.60 | 188.60 | 46,571 |
| 2026-08-12 | 186.00 | 187.20 | 184.40 | 186.00 | 186.00 | 35,656 |
| 2026-08-11 | 186.00 | 186.60 | 184.80 | 186.20 | 186.20 | 48,228 |
| 2026-08-10 | 188.00 | 188.60 | 185.60 | 186.00 | 186.00 | 123,513 |
| 2026-08-07 | 188.40 | 188.80 | 186.40 | 188.60 | 188.60 | 38,507 |
| 2026-08-06 | 188.20 | 188.80 | 187.00 | 188.00 | 188.00 | 35,516 |
| 2026-08-05 | 187.60 | 188.40 | 187.00 | 187.60 | 187.60 | 85,032 |
| 2026-08-04 | 187.40 | 187.80 | 186.00 | 186.60 | 186.60 | 41,526 |
| 2026-08-03 | 188.00 | 188.80 | 186.20 | 187.40 | 187.40 | 30,779 |
| 2026-07-31 | 189.60 | 189.80 | 188.20 | 188.20 | 188.20 | 25,662 |
| 2026-07-30 | 188.60 | 190.00 | 187.80 | 188.40 | 188.40 | 42,037 |
| 2026-07-29 | 186.80 | 187.40 | 186.20 | 187.00 | 187.00 | 34,336 |
| 2026-07-28 | 186.00 | 188.20 | 185.80 | 187.20 | 187.20 | 28,888 |
| 2026-07-27 | 187.00 | 187.80 | 186.00 | 186.20 | 186.20 | 42,991 |
Page 1 of 3 · 127 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.