Oslo - Delayed Quote
NOK
Veidekke ASA (VEI.OL)
210.00
-0.50
(-0.24%)
At close: October 30 at 4:25:27 PM GMT+1
Currency in NOK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
213.00
213.00
208.50
210.50
210.50
83,715
Oct 28, 2026
211.50
212.50
209.50
211.50
211.50
62,551
Oct 27, 2026
211.50
213.50
210.00
212.50
212.50
33,616
Oct 26, 2026
210.00
212.00
208.50
212.00
212.00
44,072
Oct 23, 2026
206.00
207.50
204.50
207.00
207.00
126,796
Oct 22, 2026
210.00
210.00
206.00
206.00
206.00
46,150
Oct 21, 2026
206.00
210.50
206.00
210.50
210.50
44,371
Oct 20, 2026
203.50
207.50
203.50
207.00
207.00
72,669
Oct 19, 2026
205.50
205.50
203.50
204.00
204.00
44,391
Oct 16, 2026
204.00
208.00
204.00
206.50
206.50
45,797
Oct 15, 2026
201.00
204.00
201.00
203.00
203.00
114,681
Oct 14, 2026
202.50
203.00
201.50
203.00
203.00
75,734
Oct 13, 2026
201.00
203.00
201.00
201.50
201.50
50,092
Oct 12, 2026
202.50
203.00
199.80
199.80
199.80
58,011
Oct 9, 2026
202.00
203.50
201.00
201.00
201.00
54,931
Oct 8, 2026
210.50
210.50
198.80
201.50
201.50
157,055
Oct 7, 2026
213.00
214.50
212.00
212.00
212.00
39,277
Oct 6, 2026
213.00
215.50
212.50
214.00
214.00
54,857
Oct 5, 2026
213.50
215.00
211.50
212.50
212.50
77,498
Oct 2, 2026
213.50
214.50
211.50
214.00
214.00
61,853
Oct 1, 2026
214.00
215.50
212.00
212.50
212.50
122,303
Sep 30, 2026
215.50
217.50
213.50
215.00
215.00
87,853
Sep 29, 2026
218.00
218.00
215.00
216.00
216.00
82,050
Sep 28, 2026
217.00
219.50
214.50
218.00
218.00
87,182
Sep 25, 2026
216.50
219.00
215.50
217.00
217.00
55,745
Sep 24, 2026
214.50
216.00
213.50
215.50
215.50
36,476
Sep 23, 2026
216.50
216.50
214.00
214.50
214.50
39,028
Sep 22, 2026
215.50
216.50
215.00
216.00
216.00
95,471
Sep 21, 2026
213.50
215.50
213.50
214.50
214.50
65,413
Sep 18, 2026
214.00
214.50
211.00
213.50
213.50
149,389
Sep 17, 2026
210.50
215.50
210.50
214.00
214.00
92,499
Sep 16, 2026
208.00
211.00
208.00
210.50
210.50
69,331
Sep 15, 2026
204.00
207.50
203.00
207.00
207.00
48,840
Sep 14, 2026
205.00
207.00
204.50
204.50
204.50
37,940
Sep 11, 2026
207.00
207.00
204.50
205.00
205.00
36,922
Sep 10, 2026
210.50
212.00
204.50
205.50
205.50
54,265
Sep 9, 2026
214.00
214.00
210.50
211.00
211.00
44,778
Sep 8, 2026
213.00
214.50
212.00
214.00
214.00
71,055
Sep 7, 2026
210.00
212.50
209.50
212.50
212.50
121,526
Sep 4, 2026
208.50
211.00
208.00
211.00
211.00
45,740
Sep 3, 2026
208.00
212.00
207.00
209.50
209.50
63,437
Sep 2, 2026
209.00
210.00
206.50
208.00
208.00
68,721
Sep 1, 2026
209.50
211.00
208.00
209.50
209.50
61,963
Aug 31, 2026
209.50
211.00
209.00
210.00
210.00
83,555
Aug 28, 2026
208.50
209.00
206.50
209.00
209.00
100,468
Aug 27, 2026
206.00
208.50
205.00
207.50
207.50
48,108
Aug 26, 2026
204.00
207.00
203.50
206.00
206.00
170,083
Aug 25, 2026
202.00
205.50
201.00
203.50
203.50
193,588
Aug 24, 2026
203.00
204.00
202.00
202.00
202.00
49,957
Aug 21, 2026
201.00
203.00
200.00
203.00
203.00
75,938
Aug 20, 2026
200.50
204.00
199.00
200.50
200.50
48,160
Aug 19, 2026
204.00
205.50
202.00
202.00
202.00
50,901
Aug 18, 2026
204.00
206.50
204.00
204.50
204.50
69,936
Aug 17, 2026
203.00
209.50
203.00
204.00
204.00
229,491
Aug 14, 2026
193.40
203.50
193.40
199.20
199.20
229,225
Aug 13, 2026
186.00
188.60
184.80
188.60
188.60
46,571
Aug 12, 2026
186.00
187.20
184.40
186.00
186.00
35,656
Aug 11, 2026
186.00
186.60
184.80
186.20
186.20
48,228
Aug 10, 2026
188.00
188.60
185.60
186.00
186.00
123,513
Aug 7, 2026
188.40
188.80
186.40
188.60
188.60
38,507
Aug 6, 2026
188.20
188.80
187.00
188.00
188.00
35,516
Aug 5, 2026
187.60
188.40
187.00
187.60
187.60
85,032
Aug 4, 2026
187.40
187.80
186.00
186.60
186.60
41,526
Aug 3, 2026
188.00
188.80
186.20
187.40
187.40
30,779
Jul 31, 2026
189.60
189.80
188.20
188.20
188.20
25,662
Jul 30, 2026
188.60
190.00
187.80
188.40
188.40
42,037
Jul 29, 2026
186.80
187.40
186.20
187.00
187.00
34,336
Jul 28, 2026
186.00
188.20
185.80
187.20
187.20
28,888
Jul 27, 2026
187.00
187.80
186.00
186.20
186.20
42,991
Jul 24, 2026
186.20
188.00
186.20
187.40
187.40
28,681
Jul 23, 2026
188.00
188.80
186.60
187.80
187.80
28,629
Jul 22, 2026
188.40
189.80
188.20
188.40
188.40
14,996
Jul 21, 2026
187.60
189.20
187.00
188.40
188.40
16,831
Jul 20, 2026
187.20
188.80
186.80
187.40
187.40
20,975
Jul 17, 2026
187.20
188.20
186.20
186.60
186.60
23,268
Jul 16, 2026
187.40
189.40
187.40
187.60
187.60
32,295
Jul 15, 2026
187.00
189.40
186.80
188.80
188.80
32,870
Jul 14, 2026
187.60
188.20
185.00
187.20
187.20
37,549
Jul 13, 2026
189.40
189.60
188.00
188.20
188.20
49,452
Jul 10, 2026
191.40
191.40
188.80
189.20
189.20
28,141
Jul 9, 2026
191.40
193.20
190.20
190.80
190.80
48,301
Jul 8, 2026
190.20
190.20
185.40
186.00
186.00
113,575
Jul 7, 2026
192.40
193.40
189.60
189.60
189.60
35,847
Jul 6, 2026
193.60
193.60
191.60
192.00
192.00
36,030
Jul 3, 2026
190.00
194.00
189.80
193.60
193.60
72,645
Jul 2, 2026
187.20
190.00
185.20
190.00
190.00
52,459
Jul 1, 2026
189.00
189.80
187.80
187.80
187.80
65,564
Jun 30, 2026
190.80
191.40
189.60
189.60
189.60
58,347
Jun 29, 2026
193.00
193.20
188.60
190.40
190.40
70,900
Jun 26, 2026
189.60
192.80
189.40
191.20
191.20
157,874
Jun 25, 2026
189.00
191.00
188.80
189.60
189.60
122,753
Jun 24, 2026
186.20
188.60
185.80
188.60
188.60
54,004
Jun 23, 2026
185.40
187.00
183.80
187.00
187.00
113,241
Jun 22, 2026
184.00
185.40
182.80
185.40
185.40
36,314
Jun 19, 2026
184.80
185.80
183.60
184.80
184.80
55,239
Jun 18, 2026
183.00
186.20
183.00
184.00
184.00
105,537
Jun 17, 2026
182.60
184.60
182.00
183.20
183.20
71,733
Jun 16, 2026
182.00
183.20
181.20
183.00
183.00
66,005
Jun 15, 2026
182.00
184.00
181.80
181.80
181.80
57,583
Jun 12, 2026
180.00
181.80
180.00
181.20
181.20
36,796
Jun 11, 2026
178.80
180.20
178.20
179.40
179.40
35,393
Jun 10, 2026
177.00
180.20
176.40
180.20
180.20
100,761
Jun 9, 2026
177.80
178.20
176.20
177.00
177.00
38,632
Jun 8, 2026
176.80
178.00
176.20
177.00
177.00
130,677
Jun 5, 2026
175.00
178.60
175.00
177.60
177.60
31,026
Jun 4, 2026
174.80
176.40
174.00
175.00
175.00
97,279
Jun 3, 2026
177.40
178.20
172.80
173.60
173.60
59,902
Jun 2, 2026
178.60
178.60
176.60
177.20
177.20
86,472
Jun 1, 2026
179.40
180.40
176.80
177.80
177.80
70,368
May 29, 2026
180.00
180.80
178.80
180.40
180.40
72,553
May 28, 2026
180.40
181.40
178.60
179.80
179.80
49,916
May 27, 2026
181.60
181.60
180.00
180.20
180.20
57,369
May 26, 2026
181.40
182.60
180.20
181.00
181.00
50,689
May 22, 2026
181.40
181.40
179.40
180.40
180.40
94,220
May 21, 2026
180.20
181.80
179.60
179.80
179.80
62,121
May 20, 2026
177.40
180.20
177.20
180.20
180.20
74,941
May 19, 2026
175.20
179.60
174.60
177.40
177.40
98,239
May 18, 2026
174.60
175.40
172.40
174.60
174.60
62,092
May 15, 2026
174.80
174.80
173.00
174.60
174.60
61,119
May 13, 2026
172.00
173.40
170.80
172.60
172.60
95,916
May 12, 2026
175.00
175.00
171.60
172.60
172.60
84,649
May 11, 2026
177.80
177.80
173.60
173.60
173.60
121,727
May 8, 2026
183.40
183.40
177.40
178.00
178.00
81,152
May 7, 2026
11.25
Dividend
Dividends on any given ex-date include regular and any special dividends
May 7, 2026
183.60
183.80
176.60
180.60
180.60
122,577
May 6, 2026
186.00
189.20
186.00
187.20
175.95
126,318
May 5, 2026
184.20
186.80
183.20
185.80
174.63
144,940
May 4, 2026
186.80
188.00
185.20
186.20
175.01
91,657
Apr 30, 2026
186.00
187.00
184.80
186.60
175.39
64,790
Apr 29, 2026
185.40
186.20
185.20
185.60
174.45
57,483
Apr 28, 2026
187.00
187.40
185.00
185.00
173.88
62,992
Apr 27, 2026
185.20
187.00
184.80
185.20
174.07
69,843
Apr 24, 2026
184.00
185.80
182.40
185.20
174.07
80,708
Apr 23, 2026
186.60
186.60
183.20
183.80
172.75
74,514
Apr 22, 2026
189.00
189.60
186.60
187.60
176.33
82,825
Apr 21, 2026
188.40
189.00
187.60
188.00
176.70
57,663
Apr 20, 2026
190.00
190.60
187.00
188.00
176.70
60,285
Apr 17, 2026
191.00
191.80
190.00
190.60
179.15
39,656
Apr 16, 2026
192.00
192.20
191.00
191.40
179.90
33,348
Apr 15, 2026
194.20
196.40
191.40
191.40
179.90
70,491
Apr 14, 2026
194.00
195.00
193.60
193.60
181.97
36,747
Apr 13, 2026
195.00
197.00
193.20
194.00
182.34
73,243
Apr 10, 2026
196.80
197.60
196.00
197.00
185.16
52,948
Apr 9, 2026
192.80
196.20
192.60
196.00
184.22
130,084
Apr 8, 2026
192.00
194.00
190.20
192.80
181.21
98,612
Apr 7, 2026
190.00
192.80
189.40
190.00
178.58
196,664
Apr 1, 2026
190.00
190.60
189.00
189.20
177.83
45,732
Mar 31, 2026
186.20
188.80
185.80
188.40
177.08
53,508
Mar 30, 2026
185.20
187.60
182.40
187.00
175.76
65,043
Mar 27, 2026
189.00
189.00
182.60
185.20
174.07
125,336
Mar 26, 2026
189.60
190.80
188.40
190.00
178.58
90,329
Mar 25, 2026
191.60
192.60
189.60
189.60
178.21
86,941
Mar 24, 2026
189.80
191.60
189.80
191.60
180.09
41,386
Mar 23, 2026
187.40
192.40
186.00
191.40
179.90
66,246
Mar 20, 2026
192.20
194.00
188.20
188.20
176.89
274,892
Mar 19, 2026
193.80
193.80
191.20
191.20
179.71
213,969
Mar 18, 2026
194.80
197.00
193.60
194.20
182.53
94,908
Mar 17, 2026
194.60
195.40
191.40
193.40
181.78
164,305
Mar 16, 2026
193.80
193.80
191.20
192.60
181.03
148,565
Mar 13, 2026
192.00
194.60
191.80
193.80
182.15
120,669
Mar 12, 2026
192.00
192.80
191.20
192.00
180.46
135,642
Mar 11, 2026
191.00
192.40
189.60
192.00
180.46
49,353
Mar 10, 2026
192.00
194.00
191.00
192.40
180.84
48,800
Mar 9, 2026
190.00
191.20
187.40
190.00
178.58
100,254
Mar 6, 2026
195.00
195.80
191.60
192.00
180.46
52,904
Mar 5, 2026
197.20
197.60
195.40
196.60
184.79
69,216
Mar 4, 2026
193.00
197.20
192.00
197.20
185.35
100,260
Mar 3, 2026
194.00
195.20
191.00
193.60
181.97
108,415
Mar 2, 2026
193.20
195.20
191.00
194.60
182.91
106,530
Feb 27, 2026
194.00
197.20
193.20
196.80
184.97
47,354
Feb 26, 2026
193.00
194.40
192.40
194.00
182.34
67,288
Feb 25, 2026
193.40
194.60
191.00
193.20
181.59
44,870
Feb 24, 2026
192.00
194.40
190.60
193.40
181.78
57,548
Feb 23, 2026
192.80
192.80
191.00
191.60
180.09
28,379
Feb 20, 2026
191.00
192.60
190.80
192.20
180.65
77,790
Feb 19, 2026
191.00
191.80
190.00
190.60
179.15
81,862
Feb 18, 2026
188.60
191.00
188.60
190.60
179.15
44,433
Feb 17, 2026
189.00
191.40
188.20
188.20
176.89
164,110
Feb 16, 2026
187.80
189.80
186.40
189.40
178.02
91,616
Feb 13, 2026
184.40
189.60
182.20
188.00
176.70
112,770
Feb 12, 2026
186.60
194.00
186.00
187.00
175.76
347,157
Feb 11, 2026
181.80
182.00
179.40
179.40
168.62
37,610
Feb 10, 2026
181.40
184.00
179.80
182.00
171.06
57,440
Feb 9, 2026
181.00
181.00
179.20
180.20
169.37
25,211
Feb 6, 2026
179.20
180.40
179.00
180.20
169.37
67,919
Feb 5, 2026
178.80
179.80
177.80
179.60
168.81
102,689
Feb 4, 2026
179.40
179.80
178.40
178.80
168.05
21,380
Feb 3, 2026
180.00
181.00
178.20
179.40
168.62
50,137
Feb 2, 2026
176.60
179.40
176.00
179.40
168.62
23,327
Jan 30, 2026
176.80
178.80
176.60
177.80
167.11
46,121
Jan 29, 2026
177.40
177.40
176.20
176.60
165.99
26,143
Jan 28, 2026
177.20
177.20
174.60
176.20
165.61
64,560
Jan 27, 2026
180.00
181.80
180.00
181.20
170.31
32,699
Jan 26, 2026
180.00
181.00
178.60
178.60
167.87
42,704
Jan 23, 2026
180.40
180.40
179.20
179.60
168.81
27,119
Jan 22, 2026
179.60
181.20
178.20
180.40
169.56
88,728
Jan 21, 2026
177.20
178.20
175.00
178.20
167.49
44,167
Jan 20, 2026
179.00
179.00
175.80
176.60
165.99
35,420
Jan 19, 2026
180.60
180.80
177.40
178.60
167.87
49,357
Jan 16, 2026
181.60
183.20
181.40
182.60
171.63
46,401
Jan 15, 2026
179.60
182.80
179.20
182.80
171.81
57,303
Jan 14, 2026
180.00
180.80
178.60
179.80
168.99
60,696
Jan 13, 2026
182.00
182.00
179.00
179.60
168.81
51,100
Jan 12, 2026
178.40
180.80
178.40
180.40
169.56
40,185
Jan 9, 2026
180.00
180.00
177.60
178.60
167.87
65,853
Jan 8, 2026
181.00
181.40
179.80
180.00
169.18
26,288
Jan 7, 2026
177.40
181.40
177.20
181.40
170.50
64,623
Jan 6, 2026
176.80
177.40
175.60
177.00
166.36
50,544
Jan 5, 2026
174.60
176.80
174.40
176.00
165.42
51,307
Jan 2, 2026
177.40
177.60
174.60
175.20
164.67
49,338
Dec 30, 2025
175.20
178.60
175.00
178.60
167.87
65,326
Dec 29, 2025
175.00
175.60
174.00
175.60
165.05
35,333
Dec 23, 2025
174.20
174.60
173.20
174.60
164.11
47,576
Dec 22, 2025
175.00
175.20
173.60
173.60
163.17
19,725
Dec 19, 2025
173.00
175.20
173.00
174.40
163.92
72,876
Dec 18, 2025
173.40
174.20
171.60
172.80
162.42
33,326
Dec 17, 2025
173.00
174.20
172.20
174.20
163.73
33,991
Dec 16, 2025
173.00
173.00
172.00
173.00
162.60
34,400
Dec 15, 2025
169.60
173.40
169.60
173.00
162.60
40,028
Dec 12, 2025
170.00
173.00
169.80
173.00
162.60
52,817
Dec 11, 2025
170.40
171.00
169.80
169.80
159.60
142,658
Dec 10, 2025
170.60
172.40
170.00
170.40
160.16
86,998
Dec 9, 2025
170.00
171.00
168.80
171.00
160.72
67,674
Dec 8, 2025
170.00
170.40
168.20
170.40
160.16
32,105
Dec 5, 2025
168.00
171.00
167.60
170.80
160.54
77,564
Dec 4, 2025
167.20
167.60
165.40
167.60
157.53
39,279
Dec 3, 2025
169.00
169.00
166.40
168.20
158.09
42,076
Dec 2, 2025
167.00
168.80
165.60
166.20
156.21
31,014
Dec 1, 2025
169.00
169.00
165.80
167.00
156.96
35,545
Nov 28, 2025
169.00
169.80
168.60
169.00
158.84
126,566
Nov 27, 2025
169.00
169.60
168.00
169.00
158.84
75,632
Nov 26, 2025
166.80
169.00
166.80
168.00
157.90
18,677
Nov 25, 2025
168.80
169.40
168.20
169.00
158.84
31,110
Nov 24, 2025
168.00
170.00
168.00
169.00
158.84
74,690
Nov 21, 2025
167.00
169.20
165.80
167.80
157.72
105,261
Nov 20, 2025
164.80
167.00
164.20
167.00
156.96
38,182
Nov 19, 2025
163.00
164.80
162.80
164.80
154.90
45,469
Nov 18, 2025
164.00
164.00
161.80
162.20
152.45
31,953
Nov 17, 2025
162.20
164.40
162.20
164.40
154.52
26,009
Nov 14, 2025
161.00
162.20
160.00
162.20
152.45
24,819
Nov 13, 2025
160.40
161.60
160.00
161.20
151.51
33,166
Nov 12, 2025
161.60
161.60
159.20
160.60
150.95
26,934
Nov 11, 2025
162.00
163.00
160.00
160.80
151.14
49,128
Nov 10, 2025
162.00
162.80
159.20
162.40
152.64
48,169
Nov 7, 2025
164.00
168.00
160.20
160.20
150.57
85,217
Nov 6, 2025
158.60
165.00
158.00
162.00
152.26
119,335
Nov 5, 2025
153.00
155.00
152.60
154.00
144.75
25,087
Nov 4, 2025
156.00
156.00
153.80
154.40
145.12
21,082
Nov 3, 2025
158.00
158.60
156.20
157.40
147.94
44,082
Oct 31, 2025
157.00
157.00
155.40
156.80
147.38
34,983
Oct 30, 2025
159.00
159.00
157.00
157.00
147.56
96,906
